Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
17.946,77 +14,60 (+0,08%) Euro Stoxx 50
4.905,34 -15,88 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,20 -3,80 (-0,16%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.312,68 +367,40 (+0,68%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM250117C00010000 | 2024-02-06 12:40PM EDT | 10.00 | 15.10 | 18.20 | 23.00 | 0.00 | - | 1 | 5 | 0.00% |
| TNDM250117C00012500 | 2024-01-17 10:48AM EDT | 12.50 | 14.93 | 12.00 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| TNDM250117C00015000 | 2023-12-26 12:54PM EDT | 15.00 | 19.40 | 10.40 | 10.90 | 0.00 | - | 3 | 18 | 0.00% |
| TNDM250117C00017500 | 2024-03-26 3:14PM EDT | 17.50 | 17.50 | 18.90 | 21.50 | 0.00 | - | 3 | 2 | 86.72% |
| TNDM250117C00020000 | 2024-03-15 1:29PM EDT | 20.00 | 11.57 | 15.80 | 16.90 | 0.00 | - | 1 | 27 | 57.72% |
| TNDM250117C00022500 | 2024-01-31 1:16PM EDT | 22.50 | 6.85 | 9.20 | 10.00 | 0.00 | - | 2 | 25 | 0.00% |
| TNDM250117C00025000 | 2024-04-23 1:54PM EDT | 25.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TNDM250117C00027500 | 2024-04-30 11:56AM EDT | 27.50 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| TNDM250117C00030000 | 2024-04-30 9:46AM EDT | 30.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNDM250117C00032500 | 2024-03-27 1:07PM EDT | 32.50 | 10.00 | 9.40 | 10.00 | 0.00 | - | 3 | 49 | 67.48% |
| TNDM250117C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 0.00% |
| TNDM250117C00037500 | 2024-04-29 3:38PM EDT | 37.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 42 | 40 | 1.56% |
| TNDM250117C00040000 | 2024-04-30 10:17AM EDT | 40.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| TNDM250117C00042500 | 2024-04-02 2:33PM EDT | 42.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| TNDM250117C00045000 | 2024-04-30 2:18PM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 6.25% |
| TNDM250117C00050000 | 2024-05-01 3:52PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TNDM250117C00055000 | 2024-04-23 1:18PM EDT | 55.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,016 | 12.50% |
| TNDM250117C00060000 | 2024-02-13 3:12PM EDT | 60.00 | 0.98 | 0.80 | 2.30 | 0.00 | - | 3 | 43 | 55.57% |
| TNDM250117C00065000 | 2024-04-22 9:55AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| TNDM250117C00070000 | 2024-04-30 10:35AM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| TNDM250117C00075000 | 2023-08-23 3:35PM EDT | 75.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 62.74% |
| TNDM250117C00080000 | 2023-12-28 12:26PM EDT | 80.00 | 1.25 | 0.20 | 0.45 | 0.00 | - | 2 | 11 | 51.90% |
| TNDM250117C00085000 | 2024-04-30 11:48AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM250117P00002500 | 2023-11-14 12:55PM EDT | 2.50 | 0.15 | 0.00 | 5.00 | 0.00 | - | 8 | 5 | 0.00% |
| TNDM250117P00005000 | 2023-10-31 12:46PM EDT | 5.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 189.06% |
| TNDM250117P00007500 | 2023-12-11 4:55PM EDT | 7.50 | 0.56 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 140.63% |
| TNDM250117P00010000 | 2024-04-25 11:02AM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TNDM250117P00012500 | 2024-03-26 11:10AM EDT | 12.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 11 | 83.98% |
| TNDM250117P00015000 | 2024-02-27 4:41PM EDT | 15.00 | 1.40 | 0.45 | 3.40 | 0.00 | - | - | 2 | 111.33% |
| TNDM250117P00017500 | 2024-03-05 11:01AM EDT | 17.50 | 2.00 | 0.95 | 1.15 | 0.00 | - | 10 | 10 | 76.95% |
| TNDM250117P00020000 | 2024-05-01 3:35PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| TNDM250117P00022500 | 2024-03-05 11:41AM EDT | 22.50 | 3.60 | 2.10 | 2.25 | 0.00 | - | 4 | 44 | 73.10% |
| TNDM250117P00025000 | 2024-04-05 9:43AM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TNDM250117P00027500 | 2024-04-30 11:56AM EDT | 27.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| TNDM250117P00030000 | 2024-04-25 2:50PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| TNDM250117P00035000 | 2024-03-28 2:25PM EDT | 35.00 | 7.10 | 6.90 | 7.20 | 0.00 | - | 85 | 212 | 64.38% |
| TNDM250117P00037500 | 2024-03-28 2:41PM EDT | 37.50 | 8.40 | 8.30 | 8.60 | 0.00 | - | 45 | 45 | 63.38% |
| TNDM250117P00040000 | 2024-04-25 12:11PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNDM250117P00045000 | 2024-03-13 3:07PM EDT | 45.00 | 17.60 | 14.50 | 14.90 | 0.00 | - | 1 | 6 | 72.00% |
| TNDM250117P00050000 | 2023-04-05 2:29PM EDT | 50.00 | 15.20 | 15.50 | 20.20 | 0.00 | - | 1 | 8 | 65.93% |
| TNDM250117P00055000 | 2023-03-07 3:43PM EDT | 55.00 | 17.80 | 15.70 | 20.40 | 0.00 | - | 4 | 23 | 50.24% |
| TNDM250117P00060000 | 2022-12-08 4:20PM EDT | 60.00 | 22.50 | 18.10 | 22.90 | 0.00 | - | - | 1 | 0.00% |
| TNDM250117P00075000 | 2022-09-22 11:03AM EDT | 75.00 | 32.60 | 26.00 | 31.00 | 0.00 | - | - | 1 | 0.00% |
