La bourse ferme dans 4 h 10 min
CAC 40
8 025,55 +32,68 (+0,41 %) Euro Stoxx 50
5 018,67 +35,00 (+0,70 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0847 -0,0007 (-0,07 %) Gold future
2 352,10 +6,30 (+0,27 %) Bitcoin EUR
63 689,82 +1 453,70 (+2,34 %)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621C00050000 | 2024-05-16 12:16PM EDT | 50.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TMDX240621C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 57.17 | 64.50 | 69.00 | 0.00 | - | 4 | 4 | 152.15% |
| TMDX240621C00075000 | 2024-05-23 11:42AM EDT | 75.00 | 65.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TMDX240621C00095000 | 2024-05-24 2:05PM EDT | 95.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TMDX240621C00097500 | 2024-05-02 3:52PM EDT | 97.50 | 28.20 | 37.00 | 41.50 | 0.00 | - | 5 | 8 | 83.79% |
| TMDX240621C00100000 | 2024-05-21 10:39AM EDT | 100.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| TMDX240621C00105000 | 2024-05-17 9:58AM EDT | 105.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TMDX240621C00110000 | 2024-05-22 2:10PM EDT | 110.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| TMDX240621C00115000 | 2024-05-31 1:10PM EDT | 115.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMDX240621C00120000 | 2024-05-31 2:12PM EDT | 120.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| TMDX240621C00125000 | 2024-05-31 2:03PM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 285 | 280 | 0.00% |
| TMDX240621C00130000 | 2024-05-31 3:28PM EDT | 130.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 0.00% |
| TMDX240621C00135000 | 2024-05-31 3:52PM EDT | 135.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 421 | 378 | 0.00% |
| TMDX240621C00140000 | 2024-05-31 3:25PM EDT | 140.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 14 | 202 | 3.13% |
| TMDX240621C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 6.25% |
| TMDX240621C00150000 | 2024-05-31 2:48PM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 594 | 12.50% |
| TMDX240621C00155000 | 2024-05-31 12:21PM EDT | 155.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 12.50% |
| TMDX240621C00160000 | 2024-05-31 2:03PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| TMDX240621C00165000 | 2024-05-28 1:08PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 25.00% |
| TMDX240621C00170000 | 2024-05-30 11:15AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| TMDX240621C00175000 | 2024-05-24 10:25AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMDX240621C00180000 | 2024-05-09 2:17PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TMDX240621C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TMDX240621C00190000 | 2024-05-07 11:28AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TMDX240621C00200000 | 2024-05-20 11:22AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621P00045000 | 2024-05-23 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 50.00% |
| TMDX240621P00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 326.07% |
| TMDX240621P00060000 | 2024-05-22 11:54AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TMDX240621P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 50.00% |
| TMDX240621P00075000 | 2024-05-28 10:48AM EDT | 75.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| 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 | 182.42% |
| TMDX240621P00085000 | 2024-05-01 11:13AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 173.83% |
| TMDX240621P00087500 | 2024-05-08 10:53AM EDT | 87.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TMDX240621P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| TMDX240621P00092500 | 2024-05-01 1:59PM EDT | 92.50 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 12 | 149.29% |
| TMDX240621P00095000 | 2024-05-22 10:21AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 25.00% |
| TMDX240621P00097500 | 2024-05-31 9:44AM EDT | 97.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TMDX240621P00100000 | 2024-05-30 2:51PM EDT | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 25.00% |
| TMDX240621P00105000 | 2024-05-31 1:15PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TMDX240621P00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 25.00% |
| TMDX240621P00115000 | 2024-05-31 12:33PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| TMDX240621P00120000 | 2024-05-31 1:20PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| TMDX240621P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 6.25% |
| TMDX240621P00130000 | 2024-05-31 1:21PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 6.25% |
| TMDX240621P00135000 | 2024-05-31 3:55PM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 1.56% |
| TMDX240621P00140000 | 2024-05-31 12:59PM EDT | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| TMDX240621P00145000 | 2024-05-29 10:06AM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TMDX240621P00150000 | 2024-05-31 9:42AM EDT | 150.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
