$76.04
-3.3-4.16%
À la fermeture: -
$75.99
-0.05-0.07%
Après les heures de négociation: Nov 22, 4:59 PM EDT
Comments
Loading...
TransMedics Gr (NASDAQ:TMDX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de TransMedics Gr à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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%
Bid54.1
Ask58.1
volume0
Intrest12
Strike
20
20
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid51.6
Ask55.7
volume0
Intrest2
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price110.66Oct 14, 2024
Change
00%
Bid49.1
Ask53.1
volume0
Intrest4
Strike
25
25
Last Price0.1Sep 05, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest20
Last Price105.76Oct 14, 2024
Change
00%
Bid44.1
Ask48.1
volume0
Intrest7
Strike
30
30
Last Price0.87Jul 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price130Aug 09, 2024
Change
00%
Bid39.2
Ask43.2
volume0
Intrest3
Strike
35
35
Last Price0.55Jul 02, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price43.4Oct 30, 2024
Change
00%
Bid34.2
Ask38.3
volume0
Intrest46
Strike
40
40
Last Price0.1Oct 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest30
Last Price-
Change
-
Bid31.5
Ask35.8
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price97.5May 29, 2024
Change
00%
Bid29
Ask33.4
volume0
Intrest5
Strike
45
45
Last Price0.82Oct 29, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Last Price-
Change
-
Bid26.9
Ask30.6
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price35.8Nov 15, 2024
Change
00%
Bid25.8
Ask26.8
volume0
Intrest127
Strike
50
50
Last Price0.25Nov 22, 2024
Change
0.014.17%
Bid0.1
Ask0.3
volume1
Intrest10
Last Price62.4Oct 23, 2024
Change
00%
Bid20.8
Ask22.8
volume0
Intrest1
Strike
55
55
Last Price0.42Nov 22, 2024
Change
0.025%
Bid0.3
Ask0.5
volume15
Intrest38
Last Price16Nov 22, 2024
Change
15.2248.75%
Bid16.8
Ask17.6
volume1
Intrest57
Strike
60
60
Last Price0.87Nov 22, 2024
Change
0.2540.32%
Bid0.8
Ask0.9
volume35
Intrest116
Last Price12.18Nov 22, 2024
Change
8.8642.11%
Bid12.4
Ask13.4
volume1
Intrest8
Strike
65
65
Last Price1.68Nov 22, 2024
Change
0.6157.01%
Bid1.55
Ask1.8
volume25
Intrest231
Last Price16.28Nov 19, 2024
Change
00%
Bid10.5
Ask11.3
volume0
Intrest4
Strike
67.5
67.5
Last Price2.22Nov 22, 2024
Change
0.8258.57%
Bid2.1
Ask2.35
volume18
Intrest109
Last Price9.6Nov 22, 2024
Change
1.916.52%
Bid9.1
Ask9.6
volume6
Intrest51
Strike
70
70
Last Price3Nov 22, 2024
Change
1.0654.64%
Bid2.85
Ask3.1
volume90
Intrest469
Last Price7.46Nov 22, 2024
Change
-
Bid7.6
Ask8
volume3
Intrest0
Strike
72.5
72.5
Last Price3.95Nov 22, 2024
Change
1.349.06%
Bid3.8
Ask4.1
volume37
Intrest132
Last Price6.46Nov 22, 2024
Change
2.2425.75%
Bid6.3
Ask6.6
volume96
Intrest72
Strike
75
75
Last Price5Nov 22, 2024
Change
1.542.86%
Bid4.9
Ask5.2
volume44
Intrest812
Last Price5.1Nov 22, 2024
Change
2.8535.85%
Bid5.1
Ask5.4
volume45
Intrest33
Strike
77.5
77.5
Last Price6.4Nov 22, 2024
Change
1.942.22%
Bid6.2
Ask6.6
volume10
Intrest341
Last Price4Nov 22, 2024
Change
2.639.39%
Bid4.1
Ask4.4
volume127
Intrest211
Strike
80
80
Last Price7.9Nov 22, 2024
Change
2.136.21%
Bid7.7
Ask8.1
volume10
Intrest430
Last Price3.4Nov 22, 2024
Change
1.7333.72%
Bid3.3
Ask3.6
volume25
Intrest288
Strike
82.5
82.5
Last Price9.5Nov 22, 2024
Change
2.331.94%
Bid9.4
Ask9.9
volume13
Intrest156
Last Price2.62Nov 22, 2024
Change
1.5737.47%
Bid2.6
Ask2.85
volume91
Intrest395
Strike
85
85
Last Price11.07Nov 22, 2024
Change
2.4728.72%
Bid11.1
Ask11.8
volume5
Intrest202
Last Price1.75Nov 22, 2024
Change
1.138.6%
Bid1.65
Ask1.8
volume220
Intrest2162
Strike
90
90
Last Price15.2Nov 22, 2024
Change
2.9423.98%
Bid15.1
Ask15.9
volume11
Intrest194
Last Price1.08Nov 22, 2024
Change
0.6738.29%
Bid1.05
Ask1.15
volume69
Intrest665
Strike
95
95
Last Price19.87Nov 22, 2024
Change
0.472.42%
Bid18.7
Ask20.3
volume4
Intrest110
Last Price0.7Nov 22, 2024
Change
0.4539.13%
Bid0.65
Ask0.75
volume87
Intrest685
Strike
100
100
Last Price25.12Nov 22, 2024
Change
4.5722.24%
Bid24.1
Ask24.8
volume5
Intrest251
Last Price0.5Nov 22, 2024
Change
0.228.57%
Bid0.4
Ask0.5
volume31
Intrest318
Strike
105
105
Last Price29.35Nov 22, 2024
Change
4.2216.79%
Bid28.6
Ask29.9
volume1
Intrest189
Last Price0.36Nov 22, 2024
Change
0.2237.93%
Bid0.25
Ask0.35
volume14
Intrest363
Strike
110
110
Last Price33Nov 18, 2024
Change
00%
Bid33
Ask35
volume0
Intrest57
Last Price0.23Nov 22, 2024
Change
0.1336.11%
Bid0.15
Ask0.45
volume14
Intrest111
Strike
115
115
Last Price39.3Nov 22, 2024
Change
3.6410.21%
Bid37.2
Ask41
volume1
Intrest15
Last Price0.26Nov 22, 2024
Change
0.014%
Bid0.1
Ask0.2
volume2
Intrest314
Strike
120
120
Last Price45.45Nov 22, 2024
Change
5.3513.34%
Bid42.2
Ask46
volume1
Intrest48
Last Price0.28Nov 22, 2024
Change
0.0840%
Bid0.05
Ask0.65
volume2
Intrest73
Strike
125
125
Last Price46.5Nov 20, 2024
Change
00%
Bid47
Ask51
volume0
Intrest3
Last Price0.12Nov 21, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest192
Strike
130
130
Last Price33.51Nov 13, 2024
Change
00%
Bid51.9
Ask56
volume0
Intrest0
Last Price0.28Nov 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest61
Strike
135
135
Last Price54.46Nov 19, 2024
Change
00%
Bid57
Ask61
volume0
Intrest0
Last Price0.11Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest404
Strike
140
140
Last Price48.8Nov 12, 2024
Change
00%
Bid62
Ask66
volume0
Intrest2
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest83
Strike
145
145
Last Price31.73Oct 23, 2024
Change
00%
Bid67
Ask71
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest301
Strike
150
150
Last Price33.5Oct 22, 2024
Change
00%
Bid72.2
Ask75.7
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask0.2
volume5
Intrest81
Strike
155
155
Last Price72.7Nov 01, 2024
Change
00%
Bid77.2
Ask80.9
volume0
Intrest0
Last Price0.35Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest70
Strike
160
160
Last Price74Oct 30, 2024
Change
00%
Bid82.2
Ask85.9
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest65
Strike
165
165
Last Price24.6Sep 17, 2024
Change
00%
Bid87
Ask91
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest68
Strike
170
170
Last Price21.4Aug 29, 2024
Change
00%
Bid92
Ask96
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest17
Strike
175
175
Last Price-
Change
-
Bid97
Ask101
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest65
Strike
180
180
Last Price28.12Aug 15, 2024
Change
00%
Bid102
Ask106
volume0
Intrest0
Last Price0.55Nov 04, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Strike
185
185
Last Price36.8Sep 30, 2024
Change
00%
Bid107
Ask111
volume0
Intrest0
Last Price0.2Oct 30, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest24
Strike
190
190
Last Price40.7Sep 30, 2024
Change
00%
Bid112
Ask116.5
volume0
Intrest0
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest8
Strike
195
195
Last Price-
Change
-
Bid117
Ask121
volume0
Intrest0
Last Price0.65Oct 29, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest49
Strike
200
200
Last Price-
Change
-
Bid121.9
Ask126
volume0
Intrest0
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest27
Strike
210
210
Last Price-
Change
-
Bid132
Ask136
volume0
Intrest0
Last Price0.45Oct 29, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest14
Strike
220
220
Last Price-
Change
-
Bid141.9
Ask146
volume0
Intrest0
Last Price1.3Oct 28, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Strike
230
230
Last Price-
Change
-
Bid151.9
Ask156
volume0
Intrest0
Last Price0.5Oct 21, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest17
Strike
240
240
Last Price-
Change
-
Bid162
Ask166
volume0
Intrest0
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Strike
250
250
Last Price-
Change
-
Bid171.9
Ask176
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest40
Strike
260
260
Last Price-
Change
-
Bid181.9
Ask185.9
volume0
Intrest0