Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
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 | 20.70 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240816C00020000 | 2024-07-05 10:05AM EDT | 20.00 | 19.84 | 18.80 | 22.50 | 0.00 | - | 3 | 4 | 216.21% |
| TNDM240816C00022500 | 2024-07-22 10:54AM EDT | 22.50 | 21.09 | 16.20 | 20.10 | 0.00 | - | 1 | 5 | 185.25% |
| TNDM240816C00025000 | 2024-07-05 10:07AM EDT | 25.00 | 14.85 | 13.80 | 17.80 | 0.00 | - | 1 | 59 | 167.97% |
| TNDM240816C00027500 | 2024-06-05 10:40AM EDT | 27.50 | 24.57 | 11.60 | 14.80 | 0.00 | - | 3 | 89 | 135.16% |
| TNDM240816C00030000 | 2024-07-10 1:25PM EDT | 30.00 | 15.18 | 9.60 | 12.50 | 0.00 | - | 1 | 25 | 128.81% |
| TNDM240816C00032500 | 2024-04-23 1:14PM EDT | 32.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNDM240816C00035000 | 2024-07-26 9:31AM EDT | 35.00 | 5.30 | 7.10 | 8.60 | -0.95 | -15.20% | 2 | 198 | 137.79% |
| TNDM240816C00037500 | 2024-07-26 3:54PM EDT | 37.50 | 5.68 | 5.50 | 6.00 | -5.41 | -48.78% | 111 | 35 | 117.87% |
| TNDM240816C00040000 | 2024-07-26 2:32PM EDT | 40.00 | 4.30 | 4.20 | 4.70 | -0.60 | -12.24% | 36 | 101 | 115.92% |
| TNDM240816C00042500 | 2024-07-26 1:13PM EDT | 42.50 | 2.80 | 3.20 | 3.60 | -1.76 | -38.60% | 125 | 77 | 114.84% |
| TNDM240816C00045000 | 2024-07-26 10:01AM EDT | 45.00 | 2.02 | 2.35 | 2.95 | -0.48 | -19.20% | 15 | 487 | 116.46% |
| TNDM240816C00047500 | 2024-07-26 10:41AM EDT | 47.50 | 1.00 | 1.80 | 2.50 | -1.10 | -52.38% | 14 | 146 | 120.56% |
| TNDM240816C00050000 | 2024-07-26 1:25PM EDT | 50.00 | 1.09 | 1.25 | 1.70 | +0.01 | +0.93% | 1 | 206 | 115.33% |
| TNDM240816C00052500 | 2024-07-26 2:55PM EDT | 52.50 | 0.75 | 0.15 | 1.25 | 0.00 | - | 28 | 94 | 99.61% |
| TNDM240816C00055000 | 2024-07-26 10:50AM EDT | 55.00 | 0.35 | 0.65 | 0.95 | -1.28 | -78.53% | 1 | 112 | 115.04% |
| TNDM240816C00057500 | 2024-07-22 1:57PM EDT | 57.50 | 0.13 | 0.45 | 0.70 | -0.47 | -78.33% | 15 | 24 | 114.45% |
| TNDM240816C00060000 | 2024-07-26 9:39AM EDT | 60.00 | 0.25 | 0.35 | 0.45 | +0.02 | +8.70% | 6 | 115 | 113.38% |
| TNDM240816C00065000 | 2024-07-23 1:19PM EDT | 65.00 | 0.20 | 0.20 | 0.25 | -0.01 | -4.76% | 2 | 387 | 115.23% |
| TNDM240816C00070000 | 2024-07-12 12:20PM EDT | 70.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 75 | 152.34% |
| TNDM240816C00075000 | 2024-06-06 11:00AM EDT | 75.00 | 1.68 | 0.00 | 1.40 | 0.00 | - | 8 | 8 | 176.66% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816P00012500 | 2024-06-24 12:09PM EDT | 12.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 23 | 507 | 326.37% |
| TNDM240816P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 1.55 | 0.35 | 0.80 | 0.00 | - | - | 26 | 289.06% |
| TNDM240816P00017500 | 2024-02-01 10:30AM EDT | 17.50 | 2.05 | 0.40 | 1.25 | 0.00 | - | - | 1 | 273.44% |
| TNDM240816P00020000 | 2024-05-03 3:44PM EDT | 20.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 206.45% |
| TNDM240816P00022500 | 2024-06-17 12:44PM EDT | 22.50 | 1.30 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 164.65% |
| TNDM240816P00025000 | 2024-07-01 12:57PM EDT | 25.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 11 | 16 | 124.02% |
| TNDM240816P00027500 | 2024-07-26 2:54PM EDT | 27.50 | 0.55 | 0.50 | 0.70 | +0.37 | +205.56% | 409 | 51 | 132.03% |
| TNDM240816P00030000 | 2024-07-26 1:18PM EDT | 30.00 | 0.80 | 0.10 | 1.10 | +0.40 | +100.00% | 8 | 45 | 108.30% |
| TNDM240816P00032500 | 2024-07-26 3:24PM EDT | 32.50 | 1.65 | 0.95 | 2.60 | +1.25 | +312.50% | 625 | 1,013 | 133.50% |
| TNDM240816P00035000 | 2024-07-26 3:48PM EDT | 35.00 | 2.20 | 0.35 | 2.35 | +1.02 | +86.44% | 1,228 | 542 | 91.50% |
| TNDM240816P00037500 | 2024-07-26 12:07PM EDT | 37.50 | 3.20 | 2.85 | 3.30 | +1.20 | +60.00% | 40 | 242 | 114.36% |
| TNDM240816P00040000 | 2024-07-26 3:49PM EDT | 40.00 | 4.34 | 4.00 | 4.50 | +1.34 | +44.67% | 39 | 167 | 111.96% |
| TNDM240816P00042500 | 2024-07-26 3:56PM EDT | 42.50 | 5.80 | 5.40 | 5.90 | +1.50 | +34.88% | 4 | 137 | 109.57% |
| TNDM240816P00045000 | 2024-07-25 9:53AM EDT | 45.00 | 9.00 | 6.50 | 7.80 | +3.65 | +68.22% | 2 | 71 | 104.10% |
| TNDM240816P00047500 | 2024-07-26 9:53AM EDT | 47.50 | 10.74 | 7.70 | 11.00 | +5.04 | +88.42% | 2 | 45 | 113.28% |
| TNDM240816P00050000 | 2024-07-18 1:26PM EDT | 50.00 | 8.00 | 9.50 | 13.00 | 0.00 | - | 4 | 36 | 109.57% |
| TNDM240816P00052500 | 2024-07-24 3:00PM EDT | 52.50 | 10.55 | 13.00 | 14.60 | 0.00 | - | 2 | 6 | 124.51% |
| TNDM240816P00055000 | 2024-05-29 11:55AM EDT | 55.00 | 9.00 | 14.20 | 15.50 | 0.00 | - | 1 | 4 | 103.32% |
| TNDM240816P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 10.60 | 16.60 | 18.00 | 0.00 | - | - | 2 | 113.18% |
