Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.128,23 -145,82 (-0,38%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.792,49 -2.321,32 (-4,14%) CMC Crypto 200
1.267,73 -71,33 (-5,33%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816C00012500 | 2024-02-26 11:22AM EDT | 12.50 | 18.80 | 20.00 | 24.60 | 0.00 | - | 1 | 0 | 159.08% |
| TNDM240816C00020000 | 2024-04-26 9:56AM EDT | 20.00 | 16.60 | 14.90 | 19.40 | 0.00 | - | 3 | 4 | 98.88% |
| TNDM240816C00022500 | 2024-01-29 4:22PM EDT | 22.50 | 5.40 | 7.10 | 7.70 | 0.00 | - | 5 | 6 | 0.00% |
| TNDM240816C00025000 | 2024-04-12 9:51AM EDT | 25.00 | 10.50 | 11.50 | 12.90 | 0.00 | - | 5 | 65 | 70.46% |
| TNDM240816C00027500 | 2024-05-01 9:48AM EDT | 27.50 | 11.30 | 10.60 | 12.60 | +4.67 | +70.44% | 1 | 91 | 93.41% |
| TNDM240816C00030000 | 2024-05-01 3:14PM EDT | 30.00 | 10.10 | 6.90 | 9.20 | -0.10 | -0.98% | 24 | 42 | 59.86% |
| TNDM240816C00032500 | 2024-04-23 1:14PM EDT | 32.50 | 6.30 | 7.10 | 7.60 | 0.00 | - | 10 | 14 | 71.88% |
| TNDM240816C00035000 | 2024-05-01 3:07PM EDT | 35.00 | 6.85 | 4.80 | 6.30 | -0.25 | -3.52% | 1 | 203 | 64.40% |
| TNDM240816C00037500 | 2024-04-29 10:33AM EDT | 37.50 | 5.70 | 4.80 | 5.10 | 0.00 | - | 18 | 42 | 70.48% |
| TNDM240816C00040000 | 2024-04-30 1:44PM EDT | 40.00 | 4.10 | 3.90 | 4.10 | -0.50 | -10.87% | 3 | 275 | 69.73% |
| TNDM240816C00042500 | 2024-04-26 2:33PM EDT | 42.50 | 2.70 | 3.00 | 3.40 | 0.00 | - | 1 | 23 | 68.95% |
| TNDM240816C00045000 | 2024-04-16 1:30PM EDT | 45.00 | 1.80 | 2.45 | 2.80 | 0.00 | - | 33 | 38 | 69.43% |
| TNDM240816C00047500 | 2024-04-18 11:17AM EDT | 47.50 | 1.30 | 1.90 | 2.35 | 0.00 | - | 1 | 12 | 69.48% |
| TNDM240816C00050000 | 2024-04-23 12:26PM EDT | 50.00 | 1.25 | 1.40 | 2.05 | 0.00 | - | 1 | 7 | 69.63% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816P00012500 | 2024-03-26 12:31PM EDT | 12.50 | 0.80 | 0.00 | 2.40 | 0.00 | - | 20 | 507 | 173.63% |
| TNDM240816P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 1.55 | 0.35 | 0.80 | 0.00 | - | - | 26 | 119.24% |
| TNDM240816P00017500 | 2024-02-01 10:30AM EDT | 17.50 | 2.05 | 0.40 | 1.25 | 0.00 | - | - | 1 | 111.72% |
| TNDM240816P00020000 | 2024-04-15 2:45PM EDT | 20.00 | 0.75 | 0.25 | 2.90 | 0.00 | - | 3 | 23 | 117.68% |
| TNDM240816P00022500 | 2024-04-10 12:52PM EDT | 22.50 | 1.00 | 0.50 | 1.55 | 0.00 | - | 1 | 17 | 85.45% |
| TNDM240816P00025000 | 2024-04-22 9:55AM EDT | 25.00 | 2.00 | 0.90 | 1.95 | 0.00 | - | 1 | 11 | 80.57% |
| TNDM240816P00027500 | 2024-04-23 2:45PM EDT | 27.50 | 1.95 | 1.40 | 1.90 | 0.00 | - | 7 | 44 | 70.61% |
| TNDM240816P00030000 | 2024-04-23 1:37PM EDT | 30.00 | 2.90 | 2.10 | 2.40 | 0.00 | - | 9 | 17 | 66.50% |
| TNDM240816P00032500 | 2024-04-23 3:15PM EDT | 32.50 | 3.60 | 2.35 | 3.30 | 0.00 | - | 1,003 | 1,010 | 60.06% |
| TNDM240816P00035000 | 2024-04-29 10:34AM EDT | 35.00 | 4.00 | 3.60 | 4.40 | 0.00 | - | 15 | 18 | 59.77% |
| TNDM240816P00037500 | 2024-04-29 10:35AM EDT | 37.50 | 5.30 | 5.20 | 5.80 | 0.00 | - | 12 | 26 | 60.86% |
