La bourse est fermée
Dow Jones
40 905,51 -292,57 (-0,71 %) Nasdaq
17 853,73 -143,19 (-0,80 %) Nikkei 225
40 126,35 -971,34 (-2,36 %) EUR/USD
1,0916 -0,0025 (-0,23 %) HANG SENG
17 778,41 +39,00 (+0,22 %) Bitcoin EUR
58 455,09 -296,74 (-0,51 %)
iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:54PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240816C00045000 | 2024-05-20 9:38AM EDT | 45.00 | 49.60 | 51.30 | 56.00 | 0.00 | - | - | 1 | 200.29% |
| IRTC240816C00050000 | 2024-05-20 9:38AM EDT | 50.00 | 44.70 | 47.20 | 50.70 | 0.00 | - | - | 1 | 167.24% |
| IRTC240816C00060000 | 2024-02-20 12:19PM EDT | 60.00 | 54.40 | 48.80 | 53.50 | 0.00 | - | - | 40 | 310.35% |
| IRTC240816C00065000 | 2024-02-20 12:19PM EDT | 65.00 | 50.00 | 44.20 | 49.00 | 0.00 | - | - | 40 | 284.81% |
| IRTC240816C00085000 | 2024-06-20 2:39PM EDT | 85.00 | 23.57 | 15.30 | 19.00 | 0.00 | - | 2 | 1 | 74.02% |
| IRTC240816C00090000 | 2024-06-06 10:27AM EDT | 90.00 | 12.00 | 12.80 | 14.80 | 0.00 | - | 2 | 4 | 75.17% |
| IRTC240816C00095000 | 2024-07-03 10:25AM EDT | 95.00 | 8.20 | 7.70 | 10.90 | 0.00 | - | 3 | 3 | 60.88% |
| IRTC240816C00100000 | 2024-07-17 10:24AM EDT | 100.00 | 9.65 | 6.60 | 8.10 | 0.00 | - | 1 | 0 | 66.32% |
| IRTC240816C00105000 | 2024-07-17 10:24AM EDT | 105.00 | 6.35 | 4.40 | 6.00 | 0.00 | - | 2 | 112 | 65.11% |
| IRTC240816C00110000 | 2024-07-17 10:02AM EDT | 110.00 | 5.30 | 2.80 | 3.70 | 0.00 | - | 1 | 155 | 61.11% |
| IRTC240816C00115000 | 2024-07-12 1:54PM EDT | 115.00 | 1.90 | 1.10 | 3.50 | 0.00 | - | 25 | 87 | 62.67% |
| IRTC240816C00120000 | 2024-07-12 3:36PM EDT | 120.00 | 1.40 | 0.45 | 3.90 | 0.00 | - | 5 | 96 | 71.17% |
| IRTC240816C00125000 | 2024-07-12 10:10AM EDT | 125.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 83.06% |
| IRTC240816C00130000 | 2024-07-16 3:00PM EDT | 130.00 | 1.10 | 0.55 | 4.80 | 0.00 | - | 13 | 48 | 95.04% |
| IRTC240816C00135000 | 2024-07-12 2:27PM EDT | 135.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | 10 | 10 | 85.40% |
| IRTC240816C00140000 | 2024-07-02 9:30AM EDT | 140.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 106.79% |
| IRTC240816C00145000 | 2024-07-02 9:30AM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 113.72% |
| IRTC240816C00150000 | 2024-04-22 3:30PM EDT | 150.00 | 3.64 | 0.00 | 4.80 | 0.00 | - | - | 3 | 120.29% |
| IRTC240816C00155000 | 2024-03-11 12:17PM EDT | 155.00 | 3.60 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 141.82% |
| IRTC240816C00170000 | 2024-02-26 10:30AM EDT | 170.00 | 2.00 | 0.50 | 3.50 | 0.00 | - | 10 | 10 | 136.82% |
| IRTC240816C00175000 | 2024-07-05 2:53PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 132 | 50.00% |
| IRTC240816C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.61% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240816P00055000 | 2024-01-04 10:30AM EDT | 55.00 | 2.05 | 0.20 | 5.00 | 0.00 | - | - | 1 | 186.52% |
| IRTC240816P00065000 | 2024-05-31 9:30AM EDT | 65.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 140.92% |
| IRTC240816P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IRTC240816P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 77.15% |
| IRTC240816P00080000 | 2024-05-30 11:24AM EDT | 80.00 | 4.63 | 0.00 | 3.00 | 0.00 | - | 10 | 10 | 74.37% |
| IRTC240816P00085000 | 2024-07-11 3:01PM EDT | 85.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 71.85% |
| IRTC240816P00090000 | 2024-07-16 2:49PM EDT | 90.00 | 2.10 | 1.65 | 3.30 | 0.00 | - | 12 | 18 | 56.45% |
| IRTC240816P00095000 | 2024-07-03 10:12AM EDT | 95.00 | 8.00 | 2.85 | 5.40 | 0.00 | - | 1 | 10 | 55.30% |
| IRTC240816P00100000 | 2024-07-09 11:29AM EDT | 100.00 | 9.75 | 5.70 | 7.80 | 0.00 | - | 1 | 49 | 57.35% |
| IRTC240816P00105000 | 2024-05-15 10:32AM EDT | 105.00 | 11.70 | 13.70 | 16.50 | 0.00 | - | 3 | 4 | 104.69% |
| IRTC240816P00110000 | 2024-04-19 11:13AM EDT | 110.00 | 10.70 | 16.30 | 19.50 | 0.00 | - | 1 | 3 | 100.35% |
| IRTC240816P00115000 | 2024-05-03 11:23AM EDT | 115.00 | 13.80 | 26.90 | 30.00 | 0.00 | - | 1 | 0 | 163.04% |
| IRTC240816P00120000 | 2024-04-19 12:51PM EDT | 120.00 | 17.10 | 23.60 | 28.00 | 0.00 | - | 2 | 3 | 105.37% |
| IRTC240816P00125000 | 2024-04-19 12:48PM EDT | 125.00 | 20.50 | 28.20 | 32.30 | 0.00 | - | 9 | 9 | 110.13% |
| IRTC240816P00175000 | 2024-02-23 10:31AM EDT | 175.00 | 70.00 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
