La bourse ferme dans 7 h 20 min
CAC 40
7 676,15 +44,07 (+0,58 %) Euro Stoxx 50
4 980,74 +14,94 (+0,30 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0798 +0,0010 (+0,10 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
54 075,91 -2 197,66 (-3,91 %)
ICU Medical, Inc. (ICUI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240719C00085000 | 2023-11-22 3:59PM EDT | 85.00 | 13.79 | 22.50 | 25.00 | 0.00 | - | 6 | 9 | 0.00% |
| ICUI240719C00090000 | 2023-12-11 2:52PM EDT | 90.00 | 12.90 | 15.10 | 20.00 | 0.00 | - | - | 3 | 0.00% |
| ICUI240719C00095000 | 2023-11-22 1:53PM EDT | 95.00 | 9.00 | 16.30 | 20.00 | 0.00 | - | - | 12 | 0.00% |
| ICUI240719C00100000 | 2024-05-08 3:06PM EDT | 100.00 | 7.50 | 12.00 | 16.50 | 0.00 | - | 250 | 255 | 0.00% |
| ICUI240719C00105000 | 2024-06-21 3:08PM EDT | 105.00 | 12.13 | 11.00 | 15.90 | 0.00 | - | 5 | 5 | 83.30% |
| ICUI240719C00115000 | 2024-07-03 11:25AM EDT | 115.00 | 5.29 | 4.70 | 5.90 | +1.24 | +30.62% | 1 | 0 | 43.63% |
| ICUI240719C00120000 | 2024-07-03 11:25AM EDT | 120.00 | 2.67 | 2.05 | 3.20 | +0.52 | +24.19% | 1 | 1 | 41.58% |
| ICUI240719C00125000 | 2024-06-20 2:19PM EDT | 125.00 | 3.43 | 0.60 | 1.70 | 0.00 | - | 2 | 0 | 42.75% |
| ICUI240719C00130000 | 2024-06-20 2:19PM EDT | 130.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | - | 0 | 67.43% |
| ICUI240719C00140000 | 2023-10-04 9:34AM EDT | 140.00 | 10.30 | 3.90 | 7.50 | 0.00 | - | 1 | 1 | 131.13% |
| ICUI240719C00145000 | 2023-08-29 3:01PM EDT | 145.00 | 26.00 | 7.00 | 12.00 | 0.00 | - | 2 | 1 | 185.74% |
| ICUI240719C00170000 | 2024-05-09 2:14PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 145.41% |
| ICUI240719C00185000 | 2023-08-07 3:10PM EDT | 185.00 | 20.90 | 4.50 | 9.50 | 0.00 | - | - | 1 | 235.25% |
| ICUI240719C00250000 | 2024-05-09 2:15PM EDT | 250.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 3 | 1 | 235.45% |
| ICUI240719C00260000 | 2024-05-09 2:12PM EDT | 260.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 30 | 246.31% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240719P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ICUI240719P00060000 | 2024-05-08 1:43PM EDT | 60.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 263.28% |
| ICUI240719P00065000 | 2024-05-08 1:45PM EDT | 65.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 17 | 164.16% |
| ICUI240719P00070000 | 2023-11-08 4:53PM EDT | 70.00 | 4.80 | 5.20 | 7.80 | 0.00 | - | - | 0 | 303.81% |
| ICUI240719P00075000 | 2024-05-20 9:38AM EDT | 75.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 191.36% |
| ICUI240719P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 170.26% |
| ICUI240719P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 150.24% |
| ICUI240719P00090000 | 2024-06-20 1:36PM EDT | 90.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 131.01% |
| ICUI240719P00095000 | 2023-12-19 12:14PM EDT | 95.00 | 11.40 | 11.40 | 15.50 | 0.00 | - | 2 | 0 | 264.60% |
| ICUI240719P00100000 | 2024-05-08 3:06PM EDT | 100.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | - | 275 | 94.24% |
| ICUI240719P00105000 | 2023-09-20 11:21AM EDT | 105.00 | 8.80 | 11.10 | 15.80 | 0.00 | - | - | 1 | 208.57% |
| ICUI240719P00110000 | 2024-06-26 1:18PM EDT | 110.00 | 2.03 | 0.35 | 1.50 | 0.00 | - | 2 | 0 | 46.07% |
| ICUI240719P00115000 | 2024-06-26 1:18PM EDT | 115.00 | 3.87 | 1.75 | 2.75 | 0.00 | - | 2 | 0 | 41.82% |
| ICUI240719P00120000 | 2023-11-21 4:49PM EDT | 120.00 | 37.30 | 24.10 | 28.00 | 0.00 | - | 2 | 0 | 254.81% |
| ICUI240719P00145000 | 2023-11-01 3:13PM EDT | 145.00 | 48.85 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 360.55% |
