$80.48
-7.88-8.92%
al cierre: -
$81.50
1.021.27%
After hour: Nov 15, 7:34 PM EDT
Comments
Loading...
TransMedics Gr (NASDAQ:TMDX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de TransMedics Gr a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para TransMedics Gr..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price71Nov 11, 2024
Change
00%
Bid58.4
Ask63
volume0
Intrest12
Strike
20
20
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid56
Ask60.5
volume0
Intrest2
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price110.66Oct 14, 2024
Change
00%
Bid53.5
Ask58
volume0
Intrest4
Strike
25
25
Last Price0.1Sep 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price105.76Oct 14, 2024
Change
00%
Bid48.5
Ask53
volume0
Intrest7
Strike
30
30
Last Price0.87Jul 15, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest14
Last Price130Aug 09, 2024
Change
00%
Bid43.5
Ask48
volume0
Intrest3
Strike
35
35
Last Price0.55Jul 02, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price43.4Oct 30, 2024
Change
00%
Bid39.2
Ask43.1
volume0
Intrest46
Strike
40
40
Last Price0.1Oct 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Last Price-
Change
-
Bid36.1
Ask40.9
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price97.5May 29, 2024
Change
00%
Bid33.6
Ask38.5
volume0
Intrest5
Strike
45
45
Last Price0.82Oct 29, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid31.2
Ask35
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price35.8Nov 15, 2024
Change
6.2514.86%
Bid30.3
Ask31.9
volume2
Intrest125
Strike
50
50
Last Price0.15Nov 13, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest9
Last Price62.4Oct 23, 2024
Change
00%
Bid24.2
Ask27.7
volume0
Intrest1
Strike
55
55
Last Price0.35Oct 29, 2024
Change
00%
Bid0.1
Ask1
volume0
Intrest23
Last Price31.22Nov 14, 2024
Change
00%
Bid20.5
Ask21.6
volume0
Intrest57
Strike
60
60
Last Price0.6Nov 15, 2024
Change
0.3100%
Bid0.25
Ask0.9
volume10
Intrest93
Last Price21.04Nov 15, 2024
Change
7.3625.92%
Bid15.5
Ask18.4
volume6
Intrest11
Strike
65
65
Last Price1.3Nov 15, 2024
Change
1.05420%
Bid0.45
Ask1.4
volume22
Intrest122
Last Price-
Change
-
Bid13.5
Ask16.8
volume0
Intrest0
Strike
67.5
67.5
Last Price1.6Nov 15, 2024
Change
0.8100%
Bid1.5
Ask1.85
volume3
Intrest66
Last Price16.36Nov 15, 2024
Change
5.9126.54%
Bid12.2
Ask13.9
volume3
Intrest50
Strike
70
70
Last Price2.28Nov 15, 2024
Change
1.18107.27%
Bid2.15
Ask2.5
volume27
Intrest208
Last Price-
Change
-
Bid9.9
Ask12.4
volume0
Intrest0
Strike
72.5
72.5
Last Price3.1Nov 15, 2024
Change
1.6106.67%
Bid2.9
Ask3.4
volume39
Intrest60
Last Price10Nov 15, 2024
Change
2.620.63%
Bid9
Ask10.2
volume27
Intrest33
Strike
75
75
Last Price4Nov 15, 2024
Change
2.4150%
Bid3.8
Ask4.1
volume697
Intrest228
Last Price8.4Nov 15, 2024
Change
11.658%
Bid8.2
Ask8.7
volume8
Intrest10
Strike
77.5
77.5
Last Price5Nov 15, 2024
Change
2.492.31%
Bid4.9
Ask5.3
volume276
Intrest74
Last Price7.1Nov 15, 2024
Change
6.146.21%
Bid6.8
Ask7.5
volume76
Intrest106
Strike
80
80
Last Price5.7Nov 15, 2024
Change
2.578.13%
Bid5.8
Ask6.5
volume111
Intrest315
Last Price6Nov 15, 2024
Change
5.648.28%
Bid5.6
Ask6.2
volume13
Intrest91
Strike
82.5
82.5
Last Price7.85Nov 15, 2024
Change
4.25118.06%
Bid7.4
Ask7.9
volume15
Intrest125
Last Price5.15Nov 15, 2024
Change
3.4540.12%
Bid4.7
Ask5.2
volume131
Intrest218
Strike
85
85
Last Price9Nov 15, 2024
Change
3.873.08%
Bid8.9
Ask9.7
volume88
Intrest203
Last Price3.45Nov 15, 2024
Change
3.3549.26%
Bid3.4
Ask3.7
volume656
Intrest1257
Strike
90
90
Last Price12.7Nov 15, 2024
Change
5.5577.62%
Bid12.3
Ask13.1
volume65
Intrest202
Last Price2.4Nov 15, 2024
Change
2.247.83%
Bid2.3
Ask2.6
volume67
Intrest541
Strike
95
95
Last Price15.72Nov 15, 2024
Change
5.0246.92%
Bid15.2
Ask17.9
volume35
Intrest78
Last Price1.7Nov 15, 2024
Change
1.5748.01%
Bid1.65
Ask1.75
volume89
Intrest424
Strike
100
100
Last Price19.84Nov 15, 2024
Change
6.7451.45%
Bid19.5
Ask22.5
volume22
Intrest292
Last Price1.15Nov 15, 2024
Change
1.4856.27%
Bid1.05
Ask1.3
volume38
Intrest324
Strike
105
105
Last Price24.55Nov 15, 2024
Change
9.5563.67%
Bid24
Ask27.6
volume2
Intrest191
Last Price0.89Nov 15, 2024
Change
0.7646.06%
Bid0.65
Ask1.3
volume19
Intrest370
Strike
110
110
Last Price28.49Nov 15, 2024
Change
6.1927.76%
Bid28.2
Ask31.7
volume2
Intrest58
Last Price0.65Nov 15, 2024
Change
0.648%
Bid0.5
Ask0.7
volume13
Intrest131
Strike
115
115
Last Price31.47Nov 15, 2024
Change
8.0834.54%
Bid33
Ask36.5
volume1
Intrest16
Last Price0.45Nov 15, 2024
Change
0.4550%
Bid0.3
Ask0.85
volume33
Intrest286
Strike
120
120
Last Price29.5Nov 14, 2024
Change
00%
Bid38.1
Ask41.8
volume0
Intrest67
Last Price0.4Nov 15, 2024
Change
0.4251.22%
Bid0.1
Ask1.1
volume51
Intrest100
Strike
125
125
Last Price28.9Nov 13, 2024
Change
00%
Bid43
Ask46.6
volume0
Intrest60
Last Price0.6Nov 14, 2024
Change
00%
Bid0.1
Ask0.75
volume0
Intrest167
Strike
130
130
Last Price33.51Nov 13, 2024
Change
00%
Bid47.8
Ask51.7
volume0
Intrest55
Last Price0.29Oct 31, 2024
Change
00%
Bid0.1
Ask0.7
volume0
Intrest63
Strike
135
135
Last Price49.69Nov 08, 2024
Change
00%
Bid52.7
Ask56.7
volume0
Intrest20
Last Price0.2Nov 15, 2024
Change
0.133.33%
Bid0.2
Ask0.3
volume3
Intrest404
Strike
140
140
Last Price48.8Nov 12, 2024
Change
00%
Bid57.7
Ask61.6
volume0
Intrest2
Last Price0.5Nov 13, 2024
Change
00%
Bid0.05
Ask1.7
volume0
Intrest80
Strike
145
145
Last Price31.73Oct 23, 2024
Change
00%
Bid62.1
Ask67
volume0
Intrest0
Last Price0.22Nov 15, 2024
Change
0.1337.14%
Bid0.05
Ask0.4
volume2
Intrest301
Strike
150
150
Last Price33.5Oct 22, 2024
Change
00%
Bid67.8
Ask71.6
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
0.0741.18%
Bid0.05
Ask0.2
volume21
Intrest81
Strike
155
155
Last Price72.7Nov 01, 2024
Change
00%
Bid72.8
Ask76.6
volume0
Intrest0
Last Price0.35Nov 13, 2024
Change
00%
Bid0.05
Ask1.6
volume0
Intrest70
Strike
160
160
Last Price74Oct 30, 2024
Change
00%
Bid77.8
Ask81.6
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid0.05
Ask1.45
volume0
Intrest68
Strike
165
165
Last Price24.6Sep 17, 2024
Change
00%
Bid82.8
Ask87
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest69
Strike
170
170
Last Price21.4Aug 29, 2024
Change
00%
Bid87.9
Ask92
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest17
Strike
175
175
Last Price-
Change
-
Bid92.9
Ask97
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest67
Strike
180
180
Last Price28.12Aug 15, 2024
Change
00%
Bid97.8
Ask102
volume0
Intrest0
Last Price0.55Nov 04, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest5
Strike
185
185
Last Price36.8Sep 30, 2024
Change
00%
Bid102.8
Ask107
volume0
Intrest0
Last Price0.2Oct 30, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest24
Strike
190
190
Last Price40.7Sep 30, 2024
Change
00%
Bid107.8
Ask112
volume0
Intrest0
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest8
Strike
195
195
Last Price-
Change
-
Bid112.8
Ask117
volume0
Intrest0
Last Price0.65Oct 29, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest49
Strike
200
200
Last Price-
Change
-
Bid117.8
Ask122
volume0
Intrest0
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest27
Strike
210
210
Last Price-
Change
-
Bid127.8
Ask132
volume0
Intrest0
Last Price0.45Oct 29, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest14
Strike
220
220
Last Price-
Change
-
Bid137.8
Ask142
volume0
Intrest0
Last Price1.3Oct 28, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest4
Strike
230
230
Last Price-
Change
-
Bid147.9
Ask152
volume0
Intrest0
Last Price0.5Oct 21, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest17
Strike
240
240
Last Price-
Change
-
Bid157.8
Ask162
volume0
Intrest0
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
250
250
Last Price-
Change
-
Bid167.9
Ask171.6
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume3
Intrest40
Strike
260
260
Last Price-
Change
-
Bid177.8
Ask181.6
volume0
Intrest0