Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.854,43 -516,14 (-0,87%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517C00007500 | 2023-12-06 4:55PM EDT | 7.50 | 14.60 | 18.00 | 22.70 | 0.00 | - | 4 | 4 | 0.00% |
| TNDM240517C00012500 | 2023-09-27 10:58AM EDT | 12.50 | 9.80 | 7.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00015000 | 2024-01-09 11:23AM EDT | 15.00 | 15.00 | 8.00 | 9.90 | 0.00 | - | 2 | 4 | 0.00% |
| TNDM240517C00017500 | 2024-02-09 4:43PM EDT | 17.50 | 6.80 | 11.60 | 16.00 | 0.00 | - | 5 | 9 | 0.00% |
| TNDM240517C00020000 | 2024-03-20 9:32AM EDT | 20.00 | 12.10 | 8.80 | 13.70 | 0.00 | - | 1 | 9 | 0.00% |
| TNDM240517C00022500 | 2024-04-19 9:44AM EDT | 22.50 | 9.03 | 10.90 | 15.50 | 0.00 | - | 1 | 92 | 145.80% |
| TNDM240517C00025000 | 2024-04-26 1:14PM EDT | 25.00 | 10.35 | 8.10 | 11.90 | +2.35 | +29.38% | 2 | 334 | 186.23% |
| TNDM240517C00027500 | 2024-04-09 11:00AM EDT | 27.50 | 8.30 | 8.00 | 8.70 | 0.00 | - | 1 | 277 | 101.66% |
| TNDM240517C00030000 | 2024-04-26 10:21AM EDT | 30.00 | 6.43 | 6.00 | 6.30 | +0.83 | +14.82% | 10 | 379 | 89.36% |
| TNDM240517C00032500 | 2024-04-26 10:01AM EDT | 32.50 | 4.70 | 4.20 | 4.50 | +1.10 | +30.56% | 1 | 370 | 85.55% |
| TNDM240517C00035000 | 2024-04-25 2:13PM EDT | 35.00 | 3.40 | 2.80 | 3.00 | 0.00 | - | 18 | 2,811 | 82.81% |
| TNDM240517C00037500 | 2024-04-25 1:48PM EDT | 37.50 | 2.15 | 1.75 | 1.90 | 0.00 | - | 54 | 126 | 80.96% |
| TNDM240517C00040000 | 2024-04-26 1:22PM EDT | 40.00 | 1.12 | 1.05 | 1.20 | -0.28 | -20.00% | 2 | 302 | 80.96% |
| TNDM240517C00042500 | 2024-04-26 12:48PM EDT | 42.50 | 0.61 | 0.55 | 0.75 | -0.24 | -28.24% | 2 | 54 | 80.18% |
| TNDM240517C00045000 | 2024-04-26 11:00AM EDT | 45.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 2 | 51 | 80.47% |
| TNDM240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 81.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517P00002500 | 2023-10-25 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 739.06% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 524.22% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 596.88% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 498.05% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 237.70% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 199.90% |
| TNDM240517P00020000 | 2024-04-23 2:07PM EDT | 20.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 57 | 161.72% |
| TNDM240517P00022500 | 2024-04-22 2:59PM EDT | 22.50 | 0.20 | 0.10 | 1.00 | 0.00 | - | 13 | 248 | 153.22% |
| TNDM240517P00025000 | 2024-04-24 11:33AM EDT | 25.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 310 | 98.24% |
| TNDM240517P00027500 | 2024-04-23 3:42PM EDT | 27.50 | 0.40 | 0.30 | 2.10 | 0.00 | - | 8 | 833 | 131.45% |
| TNDM240517P00030000 | 2024-04-26 2:20PM EDT | 30.00 | 0.80 | 0.65 | 0.90 | +0.05 | +6.67% | 5 | 411 | 83.50% |
| TNDM240517P00032500 | 2024-04-26 3:10PM EDT | 32.50 | 1.55 | 1.35 | 1.60 | +0.15 | +10.71% | 4 | 87 | 81.01% |
| TNDM240517P00035000 | 2024-04-23 3:26PM EDT | 35.00 | 2.95 | 2.40 | 2.65 | 0.00 | - | 12 | 19 | 78.76% |
| TNDM240517P00037500 | 2024-04-19 1:34PM EDT | 37.50 | 7.56 | 3.90 | 4.10 | 0.00 | - | 2 | 49 | 78.37% |
