Deutsche Märkte schließen in 8 Stunden 13 Minuten
DAX
15.809,72 +37,16 (+0,24%) Euro Stoxx 50
4.278,92 +10,64 (+0,25%) Dow Jones 30
35.028,65 -339,82 (-0,96%) Gold
1.841,00 -2,20 (-0,12%) EUR/USD
1,1365 +0,0018 (+0,16%) BTC-EUR
36.964,55 +314,42 (+0,86%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM220121C00025000 | 2021-11-10 6:59AM EST | 25.00 | 76.00 | 105.60 | 109.80 | 0.00 | - | 1 | 16 | 2,542.58% |
| TNDM220121C00030000 | 2021-11-10 6:59AM EST | 30.00 | 58.00 | 100.20 | 104.30 | 0.00 | - | 3 | 57 | 2,176.37% |
| TNDM220121C00035000 | 2021-11-10 6:59AM EST | 35.00 | 60.50 | 95.30 | 99.30 | 0.00 | - | 2 | 224 | 1,943.36% |
| TNDM220121C00040000 | 2021-11-23 3:20PM EST | 40.00 | 90.00 | 110.10 | 114.00 | 0.00 | - | 3 | 25 | 3,649.81% |
| TNDM220121C00045000 | 2021-11-10 6:59AM EST | 45.00 | 62.00 | 85.50 | 89.40 | 0.00 | - | 1 | 23 | 1,595.12% |
| TNDM220121C00050000 | 2021-11-10 6:59AM EST | 50.00 | 33.10 | 81.30 | 84.20 | 0.00 | - | 1 | 149 | 1,472.56% |
| TNDM220121C00055000 | 2021-11-10 6:59AM EST | 55.00 | 66.01 | 76.70 | 78.70 | 0.00 | - | 1 | 12 | 1,340.63% |
| TNDM220121C00060000 | 2022-01-19 12:06PM EST | 60.00 | 63.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121C00065000 | 2022-01-03 9:48AM EST | 65.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNDM220121C00070000 | 2021-12-20 12:40PM EST | 70.00 | 72.60 | 52.40 | 54.60 | 0.00 | - | 10 | 315 | 482.62% |
| TNDM220121C00075000 | 2021-12-02 1:39PM EST | 75.00 | 51.50 | 74.60 | 77.70 | 0.00 | - | 1 | 18 | 1,784.28% |
| TNDM220121C00080000 | 2021-12-28 10:03AM EST | 80.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121C00085000 | 2021-12-14 12:58PM EST | 85.00 | 44.30 | 37.00 | 41.50 | 0.00 | - | 3 | 198 | 300.00% |
| TNDM220121C00090000 | 2021-12-29 12:41PM EST | 90.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM220121C00095000 | 2022-01-10 12:45PM EST | 95.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNDM220121C00100000 | 2022-01-19 9:30AM EST | 100.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM220121C00105000 | 2022-01-07 2:58PM EST | 105.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNDM220121C00110000 | 2022-01-18 1:23PM EST | 110.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNDM220121C00115000 | 2022-01-19 11:15AM EST | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121C00118000 | 2022-01-18 10:20AM EST | 118.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNDM220121C00120000 | 2022-01-19 1:35PM EST | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNDM220121C00121000 | 2022-01-19 11:20AM EST | 121.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TNDM220121C00122000 | 2022-01-19 11:20AM EST | 122.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TNDM220121C00123000 | 2022-01-19 2:26PM EST | 123.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TNDM220121C00124000 | 2022-01-19 3:34PM EST | 124.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.78% |
| TNDM220121C00125000 | 2022-01-19 3:54PM EST | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TNDM220121C00126000 | 2022-01-19 3:53PM EST | 126.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| TNDM220121C00127000 | 2022-01-19 3:31PM EST | 127.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| TNDM220121C00130000 | 2022-01-19 12:01PM EST | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TNDM220121C00131000 | 2022-01-18 12:03AM EST | 131.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TNDM220121C00132000 | 2022-01-18 12:03AM EST | 132.00 | 0.95 | 0.45 | 0.00 | 0.00 | - | 36 | 0 | 62.40% |
| TNDM220121C00133000 | 2021-12-22 10:50AM EST | 133.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNDM220121C00134000 | 2022-01-18 12:03AM EST | 134.00 | 1.40 | 0.25 | 0.00 | 0.00 | - | 3 | 0 | 64.45% |
| TNDM220121C00135000 | 2022-01-13 10:17AM EST | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TNDM220121C00136000 | 2022-01-10 11:53AM EST | 136.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TNDM220121C00137000 | 2022-01-07 1:36PM EST | 137.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNDM220121C00138000 | 2022-01-13 10:08AM EST | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TNDM220121C00139000 | 2022-01-07 1:50PM EST | 139.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TNDM220121C00140000 | 2022-01-19 12:01PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNDM220121C00141000 | 2022-01-07 1:50PM EST | 141.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TNDM220121C00142000 | 2022-01-11 2:15PM EST | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00143000 | 2022-01-04 2:37PM EST | 143.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNDM220121C00144000 | 2022-01-13 10:00AM EST | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00145000 | 2022-01-19 3:47PM EST | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TNDM220121C00146000 | 2022-01-19 3:47PM EST | 146.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TNDM220121C00147000 | 2022-01-03 10:39AM EST | 147.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNDM220121C00148000 | 2022-01-04 12:23PM EST | 148.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00149000 | 2022-01-03 10:11AM EST | 149.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNDM220121C00150000 | 2022-01-19 12:40PM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| TNDM220121C00152500 | 2022-01-07 9:35AM EST | 152.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNDM220121C00155000 | 2022-01-13 12:46PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNDM220121C00157500 | 2022-01-04 10:28AM EST | 157.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNDM220121C00160000 | 2022-01-13 12:46PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNDM220121C00162500 | 2021-12-31 9:31AM EST | 162.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00165000 | 2022-01-19 1:06PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00167500 | 2021-12-30 12:12PM EST | 167.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TNDM220121C00170000 | 2022-01-10 10:10AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00175000 | 2022-01-14 3:33PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00180000 | 2022-01-04 1:38PM EST | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121C00185000 | 2021-11-10 6:59AM EST | 185.00 | 0.95 | 0.45 | 4.80 | 0.00 | - | 3 | 3 | 442.97% |
| TNDM220121C00200000 | 2021-12-27 12:14PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM220121P00025000 | 2021-12-20 11:07AM EST | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 132 | 370 | 834.38% |
| TNDM220121P00030000 | 2021-12-20 11:05AM EST | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 38 | 242 | 740.63% |
| TNDM220121P00035000 | 2022-01-05 3:38PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TNDM220121P00040000 | 2021-12-20 12:42PM EST | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 35 | 596.88% |
| TNDM220121P00045000 | 2021-11-10 6:59AM EST | 45.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 1,039.06% |
| TNDM220121P00050000 | 2021-11-10 6:59AM EST | 50.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 125 | 942.77% |
| TNDM220121P00055000 | 2021-11-10 6:59AM EST | 55.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 856.45% |
| TNDM220121P00060000 | 2021-12-16 11:00AM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 362.50% |
| TNDM220121P00065000 | 2022-01-11 12:35PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNDM220121P00070000 | 2022-01-07 11:31AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121P00075000 | 2022-01-12 12:26PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121P00080000 | 2021-12-27 3:58PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| TNDM220121P00085000 | 2021-11-10 6:59AM EST | 85.00 | 3.13 | 0.40 | 4.80 | 0.00 | - | 1 | 642 | 475.00% |
| TNDM220121P00090000 | 2022-01-05 11:34AM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121P00095000 | 2022-01-14 1:54PM EST | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM220121P00100000 | 2021-12-03 3:18PM EST | 100.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 309.47% |
| TNDM220121P00105000 | 2021-12-30 12:39PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TNDM220121P00110000 | 2022-01-14 10:54AM EST | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNDM220121P00115000 | 2022-01-18 11:47AM EST | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TNDM220121P00117000 | 2022-01-18 3:00PM EST | 117.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNDM220121P00118000 | 2022-01-18 12:27PM EST | 118.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TNDM220121P00119000 | 2022-01-18 2:59PM EST | 119.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TNDM220121P00120000 | 2022-01-19 3:53PM EST | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TNDM220121P00121000 | 2022-01-19 11:26AM EST | 121.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| TNDM220121P00122000 | 2022-01-19 2:27PM EST | 122.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| TNDM220121P00123000 | 2022-01-19 2:27PM EST | 123.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| TNDM220121P00124000 | 2022-01-19 3:09PM EST | 124.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TNDM220121P00125000 | 2022-01-19 1:11PM EST | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TNDM220121P00126000 | 2022-01-19 12:30PM EST | 126.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TNDM220121P00127000 | 2022-01-19 10:38AM EST | 127.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNDM220121P00128000 | 2022-01-19 3:34PM EST | 128.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TNDM220121P00129000 | 2022-01-19 9:34AM EST | 129.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNDM220121P00130000 | 2022-01-18 11:46AM EST | 130.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TNDM220121P00131000 | 2022-01-10 9:34AM EST | 131.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNDM220121P00132000 | 2022-01-13 10:01AM EST | 132.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00133000 | 2022-01-13 12:44PM EST | 133.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TNDM220121P00134000 | 2022-01-07 3:05PM EST | 134.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00135000 | 2022-01-19 9:33AM EST | 135.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00136000 | 2022-01-19 1:15PM EST | 136.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNDM220121P00140000 | 2022-01-19 10:46AM EST | 140.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNDM220121P00141000 | 2022-01-06 2:52PM EST | 141.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNDM220121P00142000 | 2022-01-06 10:30AM EST | 142.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNDM220121P00143000 | 2022-01-07 9:51AM EST | 143.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00144000 | 2022-01-07 10:52AM EST | 144.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00145000 | 2022-01-19 1:09PM EST | 145.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TNDM220121P00146000 | 2022-01-07 3:05PM EST | 146.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00147000 | 2022-01-14 11:42AM EST | 147.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00148000 | 2022-01-13 12:44PM EST | 148.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TNDM220121P00149000 | 2022-01-03 3:26PM EST | 149.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00150000 | 2022-01-05 2:11PM EST | 150.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNDM220121P00152500 | 2022-01-04 10:25AM EST | 152.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00155000 | 2022-01-06 10:25AM EST | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM220121P00157500 | 2022-01-03 9:47AM EST | 157.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM220121P00160000 | 2022-01-04 11:56AM EST | 160.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM220121P00162500 | 2021-12-29 11:43AM EST | 162.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNDM220121P00167500 | 2022-01-05 3:18PM EST | 167.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM220121P00170000 | 2021-12-22 9:57AM EST | 170.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNDM220121P00175000 | 2021-12-20 12:12AM EST | 175.00 | 32.10 | 50.40 | 54.50 | 0.00 | - | - | 2 | 330.86% |
© 2022 Yahoo. Alle Rechte vorbehalten.
