Deutsche Märkte schließen in 7 Stunden 14 Minuten
DAX
18.001,35 -87,35 (-0,48%) Euro Stoxx 50
4.970,60 -19,28 (-0,39%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,80 +2,40 (+0,10%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.725,31 -2.578,96 (-4,14%)
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 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00015000 | 2024-01-09 11:23AM EDT | 15.00 | 15.00 | 7.20 | 10.10 | 0.00 | - | 1 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00025000 | 2024-03-21 3:42PM EDT | 25.00 | 8.00 | 5.50 | 6.50 | 0.00 | - | 1 | 334 | 0.00% |
| TNDM240517C00027500 | 2024-04-09 11:00AM EDT | 27.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00032500 | 2024-04-23 11:48AM EDT | 32.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TNDM240517C00035000 | 2024-04-24 1:24PM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNDM240517C00037500 | 2024-04-23 3:06PM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TNDM240517C00040000 | 2024-04-24 9:43AM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| TNDM240517C00042500 | 2024-04-22 9:33AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNDM240517C00045000 | 2024-04-23 2:59PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNDM240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | - | - | 0 | 706.25% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 371.88% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 569.53% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 475.20% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 226.56% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TNDM240517P00020000 | 2024-04-23 2:07PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM240517P00022500 | 2024-04-22 2:59PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TNDM240517P00025000 | 2024-04-24 11:33AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TNDM240517P00027500 | 2024-04-23 3:42PM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TNDM240517P00030000 | 2024-04-24 12:58PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TNDM240517P00032500 | 2024-04-23 2:44PM EDT | 32.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TNDM240517P00035000 | 2024-04-23 3:26PM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| TNDM240517P00037500 | 2024-04-19 1:34PM EDT | 37.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
