La bourse ferme dans 7 h 17 min
CAC 40
8 123,72 +48,04 (+0,59 %) Euro Stoxx 50
5 030,76 +14,66 (+0,29 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0742 -0,0016 (-0,15 %) Gold future
2 314,40 -9,80 (-0,42 %) Bitcoin EUR
57 825,18 -1 255,14 (-2,12 %)
CONMED Corporation (CNMD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517C00065000 | 2024-05-02 3:19PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CNMD240517C00070000 | 2024-05-02 1:31PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNMD240517C00075000 | 2024-04-26 3:50PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CNMD240517C00080000 | 2024-04-24 10:33AM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 12.50% |
| CNMD240517C00085000 | 2024-04-22 3:52PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CNMD240517C00090000 | 2024-03-12 12:45PM EDT | 90.00 | 3.08 | 0.10 | 4.40 | 0.00 | - | 169 | 163 | 159.13% |
| CNMD240517C00100000 | 2024-03-19 10:52AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 203.47% |
| CNMD240517C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CNMD240517C00110000 | 2024-01-29 10:30AM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CNMD240517C00115000 | 2023-11-22 12:30PM EDT | 115.00 | 8.20 | 9.90 | 11.70 | 0.00 | - | 4 | 64 | 459.47% |
| CNMD240517C00120000 | 2023-10-27 2:09PM EDT | 120.00 | 3.70 | 4.20 | 6.80 | 0.00 | - | 8 | 0 | 353.66% |
| CNMD240517C00125000 | 2023-12-01 12:45PM EDT | 125.00 | 4.50 | 2.85 | 5.40 | 0.00 | - | 5 | 45 | 331.88% |
| CNMD240517C00130000 | 2023-12-21 1:52PM EDT | 130.00 | 3.80 | 0.40 | 2.30 | 0.00 | - | 4 | 42 | 251.27% |
| CNMD240517C00135000 | 2023-12-22 12:55PM EDT | 135.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 25 | 57 | 303.81% |
| CNMD240517C00140000 | 2024-01-24 10:30AM EDT | 140.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 214.26% |
| CNMD240517C00160000 | 2023-09-27 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517P00045000 | 2024-04-24 3:03PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNMD240517P00050000 | 2024-04-26 9:31AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNMD240517P00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CNMD240517P00060000 | 2024-04-26 2:13PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CNMD240517P00065000 | 2024-05-01 11:47AM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CNMD240517P00070000 | 2024-05-03 10:29AM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CNMD240517P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CNMD240517P00080000 | 2024-04-25 12:57PM EDT | 80.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| CNMD240517P00085000 | 2024-04-25 3:45PM EDT | 85.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNMD240517P00090000 | 2024-04-25 3:45PM EDT | 90.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CNMD240517P00095000 | 2024-05-01 11:45AM EDT | 95.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
