Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517C00040000 | 2024-04-03 10:37AM EDT | 40.00 | 40.20 | 85.00 | 89.40 | 0.00 | - | 1 | 1 | 0.00% |
| TMDX240517C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 57.00 | 84.20 | 87.50 | 0.00 | - | 1 | 34 | 715.04% |
| TMDX240517C00055000 | 2024-05-09 3:59PM EDT | 55.00 | 74.08 | 79.30 | 83.10 | 0.00 | - | 1 | 1 | 398.44% |
| TMDX240517C00060000 | 2024-04-19 1:17PM EDT | 60.00 | 25.70 | 74.10 | 77.90 | 0.00 | - | 6 | 29 | 634.96% |
| TMDX240517C00065000 | 2024-04-03 12:26PM EDT | 65.00 | 15.20 | 62.00 | 66.00 | 0.00 | - | 2 | 6 | 0.00% |
| TMDX240517C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 55.78 | 64.10 | 67.40 | 0.00 | - | 5 | 15 | 490.43% |
| TMDX240517C00075000 | 2024-05-09 2:39PM EDT | 75.00 | 56.40 | 59.00 | 62.50 | 0.00 | - | 5 | 28 | 454.88% |
| TMDX240517C00077500 | 2024-04-17 2:03PM EDT | 77.50 | 14.50 | 56.50 | 59.90 | 0.00 | - | - | 1 | 425.98% |
| TMDX240517C00080000 | 2024-05-07 11:37AM EDT | 80.00 | 48.50 | 54.00 | 57.40 | 0.00 | - | 3 | 29 | 405.86% |
| TMDX240517C00082500 | 2024-05-03 12:00PM EDT | 82.50 | 45.00 | 51.70 | 55.00 | 0.00 | - | 1 | 1 | 393.55% |
| TMDX240517C00085000 | 2024-05-14 11:07AM EDT | 85.00 | 50.23 | 49.00 | 52.50 | 0.00 | - | 1 | 534 | 374.22% |
| TMDX240517C00090000 | 2024-05-14 3:47PM EDT | 90.00 | 44.40 | 44.00 | 47.80 | 0.00 | - | 7 | 430 | 355.27% |
| TMDX240517C00095000 | 2024-05-14 12:28PM EDT | 95.00 | 38.00 | 39.00 | 42.50 | 0.00 | - | 3 | 1,161 | 301.56% |
| TMDX240517C00100000 | 2024-05-15 2:59PM EDT | 100.00 | 36.00 | 34.50 | 37.40 | +2.00 | +5.88% | 1 | 379 | 262.11% |
| TMDX240517C00105000 | 2024-05-15 1:25PM EDT | 105.00 | 30.70 | 29.70 | 32.60 | +2.65 | +9.45% | 2 | 1,152 | 103.13% |
| TMDX240517C00110000 | 2024-05-15 9:41AM EDT | 110.00 | 26.83 | 24.00 | 28.20 | +1.33 | +5.22% | 31 | 134 | 231.15% |
| TMDX240517C00115000 | 2024-05-10 12:25PM EDT | 115.00 | 14.90 | 19.00 | 22.40 | 0.00 | - | 2 | 82 | 166.99% |
| TMDX240517C00120000 | 2024-05-15 3:51PM EDT | 120.00 | 15.78 | 14.00 | 17.80 | +3.11 | +24.55% | 79 | 256 | 150.15% |
| TMDX240517C00125000 | 2024-05-15 2:28PM EDT | 125.00 | 11.35 | 9.30 | 12.20 | -0.95 | -7.72% | 74 | 296 | 98.73% |
| TMDX240517C00130000 | 2024-05-15 2:22PM EDT | 130.00 | 6.50 | 5.40 | 7.20 | +1.40 | +27.45% | 10 | 257 | 67.48% |
| TMDX240517C00135000 | 2024-05-15 1:49PM EDT | 135.00 | 2.63 | 1.95 | 4.00 | +0.40 | +17.94% | 43 | 272 | 69.34% |
| TMDX240517C00140000 | 2024-05-15 3:55PM EDT | 140.00 | 0.85 | 0.60 | 1.10 | -0.03 | -3.41% | 131 | 269 | 51.76% |
| TMDX240517C00145000 | 2024-05-15 1:10PM EDT | 145.00 | 0.17 | 0.10 | 0.35 | -0.05 | -22.73% | 87 | 20 | 55.27% |
| TMDX240517C00150000 | 2024-05-14 10:14AM EDT | 150.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 7 | 37 | 101.90% |
| TMDX240517C00155000 | 2024-05-07 11:25AM EDT | 155.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 167.43% |
| TMDX240517C00165000 | 2024-05-06 10:19AM EDT | 165.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 212.26% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517P00040000 | 2024-04-29 10:56AM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 985.16% |
| TMDX240517P00047500 | 2024-04-30 2:26PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,170 | 418.75% |
| TMDX240517P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 398.44% |
| TMDX240517P00055000 | 2024-05-01 12:51PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 1,012 | 362.50% |
| TMDX240517P00060000 | 2024-05-08 12:03PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 1,218 | 354.69% |
| TMDX240517P00065000 | 2024-05-08 12:04PM EDT | 65.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 3 | 103 | 487.89% |
| TMDX240517P00067500 | 2024-05-10 9:57AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 551 | 284.38% |
| TMDX240517P00070000 | 2024-05-15 1:44PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 98 | 271.88% |
| TMDX240517P00072500 | 2024-05-01 1:01PM EDT | 72.50 | 0.04 | 0.00 | 1.75 | 0.00 | - | 14 | 88 | 432.23% |
| TMDX240517P00075000 | 2024-05-10 10:04AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 159 | 245.31% |
| TMDX240517P00077500 | 2024-05-13 9:30AM EDT | 77.50 | 0.19 | 0.00 | 1.75 | 0.00 | - | 2 | 19 | 392.58% |
| TMDX240517P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 453 | 220.31% |
| TMDX240517P00082500 | 2024-05-15 2:02PM EDT | 82.50 | 1.75 | 0.00 | 1.70 | +1.70 | +103.03% | 2 | 25 | 353.22% |
| TMDX240517P00085000 | 2024-05-08 3:17PM EDT | 85.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 55 | 480 | 337.70% |
| TMDX240517P00090000 | 2024-05-13 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 110 | 199.22% |
| TMDX240517P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 4 | 161 | 167.19% |
| TMDX240517P00100000 | 2024-05-08 9:38AM EDT | 100.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 8 | 157 | 215.14% |
| TMDX240517P00105000 | 2024-05-10 10:27AM EDT | 105.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 6 | 56 | 156.64% |
| TMDX240517P00110000 | 2024-05-15 10:25AM EDT | 110.00 | 0.10 | 0.00 | 0.35 | +0.03 | +42.86% | 11 | 106 | 126.95% |
| TMDX240517P00115000 | 2024-05-15 2:09PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 5 | 114 | 121.48% |
| TMDX240517P00120000 | 2024-05-14 3:47PM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 12 | 200 | 74.02% |
| TMDX240517P00125000 | 2024-05-14 3:29PM EDT | 125.00 | 0.40 | 0.05 | 0.65 | +0.05 | +14.29% | 2 | 60 | 70.41% |
| TMDX240517P00130000 | 2024-05-15 3:49PM EDT | 130.00 | 0.52 | 0.30 | 0.60 | -0.88 | -62.86% | 20 | 104 | 53.86% |
| TMDX240517P00135000 | 2024-05-15 3:05PM EDT | 135.00 | 1.72 | 1.50 | 4.90 | -1.48 | -46.25% | 10 | 20 | 76.34% |
| TMDX240517P00155000 | 2024-05-03 2:58PM EDT | 155.00 | 28.00 | 16.80 | 21.00 | 0.00 | - | 2 | 0 | 64.84% |
| TMDX240517P00160000 | 2024-05-07 9:38AM EDT | 160.00 | 30.00 | 21.80 | 26.00 | 0.00 | - | 12 | 0 | 78.13% |
© 2024 Yahoo. Todos los derechos reservados.