Mercados españoles abiertos en 7 hrs 35 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,95 +0,32 (+0,39%) Bitcoin EUR
64.481,19 -189,41 (-0,29%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621C00050000 | 2024-05-16 12:16PM EDT | 50.00 | 84.95 | 92.90 | 97.50 | 0.00 | - | - | 5 | 310.35% |
| TMDX240621C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 57.17 | 64.50 | 69.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMDX240621C00075000 | 2024-05-23 11:42AM EDT | 75.00 | 65.61 | 67.80 | 72.50 | 0.00 | - | 1 | 1 | 197.36% |
| TMDX240621C00080000 | 2024-04-19 1:24PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| TMDX240621C00085000 | 2024-05-17 3:20PM EDT | 85.00 | 53.20 | 57.90 | 62.50 | 0.00 | - | 1 | 0 | 166.99% |
| TMDX240621C00087500 | 2024-05-01 9:41AM EDT | 87.50 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMDX240621C00090000 | 2024-05-17 1:30PM EDT | 90.00 | 50.00 | 52.90 | 57.50 | 0.00 | - | 5 | 3 | 151.37% |
| TMDX240621C00095000 | 2024-05-24 2:05PM EDT | 95.00 | 47.65 | 47.90 | 52.50 | 0.00 | - | 1 | 86 | 136.52% |
| TMDX240621C00097500 | 2024-05-02 3:52PM EDT | 97.50 | 28.20 | 37.00 | 41.50 | 0.00 | - | 5 | 8 | 0.00% |
| TMDX240621C00100000 | 2024-05-21 10:39AM EDT | 100.00 | 41.05 | 42.90 | 47.50 | 0.00 | - | 1 | 70 | 122.36% |
| TMDX240621C00105000 | 2024-05-17 9:58AM EDT | 105.00 | 34.35 | 38.00 | 42.50 | 0.00 | - | 3 | 13 | 110.79% |
| TMDX240621C00110000 | 2024-06-07 9:39AM EDT | 110.00 | 26.98 | 33.10 | 37.50 | 0.00 | - | 1 | 0 | 99.22% |
| TMDX240621C00115000 | 2024-05-31 1:10PM EDT | 115.00 | 30.50 | 27.70 | 32.50 | +11.00 | +56.41% | 1 | 0 | 79.10% |
| TMDX240621C00120000 | 2024-06-05 11:01AM EDT | 120.00 | 19.00 | 23.20 | 27.50 | 0.00 | - | 4 | 28 | 74.61% |
| TMDX240621C00125000 | 2024-06-04 10:08AM EDT | 125.00 | 11.50 | 18.20 | 23.00 | 0.00 | - | 4 | 280 | 67.43% |
| TMDX240621C00130000 | 2024-06-10 11:49AM EDT | 130.00 | 9.60 | 13.80 | 17.40 | +0.32 | +3.45% | 17 | 0 | 53.91% |
| TMDX240621C00135000 | 2024-06-10 1:45PM EDT | 135.00 | 9.75 | 10.40 | 12.00 | +3.15 | +47.73% | 111 | 585 | 58.96% |
| TMDX240621C00140000 | 2024-06-10 3:00PM EDT | 140.00 | 7.00 | 6.10 | 10.10 | +1.90 | +37.25% | 36 | 202 | 52.95% |
| TMDX240621C00145000 | 2024-06-10 3:39PM EDT | 145.00 | 5.15 | 4.60 | 6.20 | +2.15 | +71.67% | 112 | 110 | 53.13% |
| TMDX240621C00150000 | 2024-06-10 3:58PM EDT | 150.00 | 3.45 | 3.00 | 3.80 | +2.35 | +213.64% | 108 | 614 | 53.24% |
| TMDX240621C00155000 | 2024-06-10 3:20PM EDT | 155.00 | 1.50 | 1.45 | 2.45 | +0.55 | +57.89% | 8 | 542 | 52.47% |
| TMDX240621C00160000 | 2024-06-10 3:44PM EDT | 160.00 | 1.30 | 0.60 | 1.40 | +0.80 | +160.00% | 4 | 50 | 51.22% |
| TMDX240621C00165000 | 2024-06-04 1:41PM EDT | 165.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 52.25% |
| TMDX240621C00170000 | 2024-06-10 1:27PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | -0.40 | -80.00% | 2 | 31 | 72.17% |
| TMDX240621C00175000 | 2024-05-24 10:25AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 81.08% |
| TMDX240621C00180000 | 2024-05-09 2:17PM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 112.77% |
| TMDX240621C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | 2 | 0 | 92.09% |
| TMDX240621C00190000 | 2024-05-07 11:28AM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 4 | 130.25% |
| TMDX240621C00200000 | 2024-05-20 11:22AM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 119.14% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621P00045000 | 2024-05-23 10:44AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 386.72% |
| TMDX240621P00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 425.44% |
| TMDX240621P00060000 | 2024-05-22 11:54AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 298.63% |
| TMDX240621P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 13 | 49 | 253.13% |
| TMDX240621P00075000 | 2024-05-28 10:48AM EDT | 75.00 | 2.74 | 0.00 | 2.20 | 0.00 | - | 4 | 0 | 232.23% |
| TMDX240621P00080000 | 2024-04-23 12:32PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TMDX240621P00082500 | 2024-05-03 10:07AM EDT | 82.50 | 1.38 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 246.63% |
| TMDX240621P00085000 | 2024-05-01 11:13AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 236.04% |
| TMDX240621P00087500 | 2024-05-08 10:53AM EDT | 87.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 225.68% |
| TMDX240621P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 0 | 146.88% |
| TMDX240621P00092500 | 2024-05-01 1:59PM EDT | 92.50 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 12 | 205.76% |
| TMDX240621P00095000 | 2024-05-22 10:21AM EDT | 95.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 2 | 485 | 161.43% |
| TMDX240621P00097500 | 2024-06-03 9:45AM EDT | 97.50 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 132.67% |
| TMDX240621P00100000 | 2024-06-10 2:50PM EDT | 100.00 | 0.10 | 0.00 | 1.40 | -0.05 | -33.33% | 20 | 519 | 129.64% |
| TMDX240621P00105000 | 2024-06-07 2:03PM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 159.72% |
| TMDX240621P00110000 | 2024-06-10 3:46PM EDT | 110.00 | 0.10 | 0.05 | 2.00 | -0.10 | -50.00% | 1 | 86 | 111.43% |
| TMDX240621P00115000 | 2024-06-06 9:30AM EDT | 115.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 1 | 0 | 75.88% |
| TMDX240621P00120000 | 2024-06-10 11:08AM EDT | 120.00 | 0.43 | 0.25 | 0.50 | -0.06 | -12.24% | 2 | 0 | 65.14% |
| TMDX240621P00125000 | 2024-06-10 3:34PM EDT | 125.00 | 0.40 | 0.00 | 0.95 | -0.55 | -57.89% | 15 | 0 | 56.49% |
| TMDX240621P00130000 | 2024-06-10 3:43PM EDT | 130.00 | 0.85 | 0.70 | 1.05 | -1.23 | -59.13% | 21 | 135 | 52.88% |
| TMDX240621P00135000 | 2024-06-10 3:24PM EDT | 135.00 | 1.90 | 1.15 | 1.90 | -1.36 | -41.72% | 2 | 282 | 53.59% |
| TMDX240621P00140000 | 2024-06-10 3:52PM EDT | 140.00 | 3.15 | 2.55 | 3.60 | -2.85 | -47.50% | 37 | 114 | 54.71% |
| TMDX240621P00145000 | 2024-06-10 3:47PM EDT | 145.00 | 5.48 | 4.70 | 6.00 | -4.02 | -42.32% | 15 | 0 | 55.71% |
| TMDX240621P00150000 | 2024-06-10 3:30PM EDT | 150.00 | 10.00 | 7.00 | 10.50 | -2.52 | -20.13% | 1 | 6 | 53.44% |
© 2024 Yahoo. Todos los derechos reservados.