Deutsche Märkte öffnen in 5 Stunden 12 Minuten
Nikkei 225
38.156,18 -117,87 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.319,34 -2.789,33 (-4,97%) CMC Crypto 200
1.264,58 -74,49 (-5,56%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
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 | 11.70 | 16.50 | 0.00 | - | 1 | 92 | 167.58% |
| TNDM240517C00025000 | 2024-04-26 1:14PM EDT | 25.00 | 10.35 | 9.10 | 14.00 | 0.00 | - | 2 | 332 | 132.42% |
| TNDM240517C00027500 | 2024-05-01 3:00PM EDT | 27.50 | 10.00 | 8.70 | 10.90 | +1.70 | +20.48% | 10 | 277 | 153.71% |
| TNDM240517C00030000 | 2024-04-29 11:44AM EDT | 30.00 | 8.00 | 6.70 | 7.60 | 0.00 | - | 2 | 368 | 113.38% |
| TNDM240517C00032500 | 2024-04-29 3:09PM EDT | 32.50 | 5.50 | 4.80 | 5.10 | 0.00 | - | 8 | 369 | 94.63% |
| TNDM240517C00035000 | 2024-05-01 3:03PM EDT | 35.00 | 4.10 | 3.30 | 3.50 | -0.10 | -2.38% | 9 | 2,794 | 92.92% |
| TNDM240517C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 2.20 | 2.10 | 2.30 | -0.96 | -30.38% | 4 | 137 | 91.21% |
| TNDM240517C00040000 | 2024-05-01 11:34AM EDT | 40.00 | 1.33 | 1.25 | 1.45 | -0.32 | -19.39% | 41 | 315 | 89.99% |
| TNDM240517C00042500 | 2024-05-01 1:35PM EDT | 42.50 | 0.85 | 0.75 | 0.90 | -0.40 | -32.00% | 12 | 60 | 90.72% |
| TNDM240517C00045000 | 2024-04-30 12:23PM EDT | 45.00 | 0.73 | 0.40 | 0.55 | 0.00 | - | 2 | 53 | 90.53% |
| TNDM240517C00047500 | 2024-04-30 10:26AM EDT | 47.50 | 0.38 | 0.25 | 0.35 | 0.00 | - | 3 | 6 | 93.16% |
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 | 851.56% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 605.47% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 690.04% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 577.34% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 278.13% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 16 | 420.31% |
| TNDM240517P00020000 | 2024-04-23 2:07PM EDT | 20.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 57 | 184.38% |
| TNDM240517P00022500 | 2024-04-29 9:33AM EDT | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 248 | 308.30% |
| TNDM240517P00025000 | 2024-05-01 2:08PM EDT | 25.00 | 0.15 | 0.10 | 0.30 | +0.06 | +66.67% | 7 | 311 | 115.82% |
| TNDM240517P00027500 | 2024-05-01 1:53PM EDT | 27.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 833 | 96.09% |
| TNDM240517P00030000 | 2024-05-01 2:09PM EDT | 30.00 | 0.55 | 0.50 | 0.65 | +0.20 | +57.14% | 2 | 410 | 93.36% |
| TNDM240517P00032500 | 2024-05-01 11:19AM EDT | 32.50 | 1.15 | 1.05 | 1.25 | +0.22 | +23.66% | 10 | 91 | 90.53% |
| TNDM240517P00035000 | 2024-04-29 11:57AM EDT | 35.00 | 1.62 | 2.00 | 2.15 | 0.00 | - | 26 | 44 | 88.67% |
| TNDM240517P00037500 | 2024-04-30 1:18PM EDT | 37.50 | 2.75 | 3.20 | 3.50 | 0.00 | - | 1 | 178 | 86.23% |
