Deutsche Märkte schließen in 8 Stunden 13 Minuten

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,83+7,60 (+6,54%)
Börsenschluss: 04:00PM EST
123,80 -0,03 (-0,02%)
Nachbörse: 07:40PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TNDM220121C000250002021-11-10 6:59AM EST25.0076.00105.60109.800.00-1162,542.58%
TNDM220121C000300002021-11-10 6:59AM EST30.0058.00100.20104.300.00-3572,176.37%
TNDM220121C000350002021-11-10 6:59AM EST35.0060.5095.3099.300.00-22241,943.36%
TNDM220121C000400002021-11-23 3:20PM EST40.0090.00110.10114.000.00-3253,649.81%
TNDM220121C000450002021-11-10 6:59AM EST45.0062.0085.5089.400.00-1231,595.12%
TNDM220121C000500002021-11-10 6:59AM EST50.0033.1081.3084.200.00-11491,472.56%
TNDM220121C000550002021-11-10 6:59AM EST55.0066.0176.7078.700.00-1121,340.63%
TNDM220121C000600002022-01-19 12:06PM EST60.0063.820.000.000.00-100.00%
TNDM220121C000650002022-01-03 9:48AM EST65.0080.900.000.000.00-400.00%
TNDM220121C000700002021-12-20 12:40PM EST70.0072.6052.4054.600.00-10315482.62%
TNDM220121C000750002021-12-02 1:39PM EST75.0051.5074.6077.700.00-1181,784.28%
TNDM220121C000800002021-12-28 10:03AM EST80.0074.600.000.000.00-100.00%
TNDM220121C000850002021-12-14 12:58PM EST85.0044.3037.0041.500.00-3198300.00%
TNDM220121C000900002021-12-29 12:41PM EST90.0062.020.000.000.00-200.00%
TNDM220121C000950002022-01-10 12:45PM EST95.0028.860.000.000.00-400.00%
TNDM220121C001000002022-01-19 9:30AM EST100.0020.700.000.000.00-200.00%
TNDM220121C001050002022-01-07 2:58PM EST105.0026.050.000.000.00-500.00%
TNDM220121C001100002022-01-18 1:23PM EST110.007.280.000.000.00-400.00%
TNDM220121C001150002022-01-19 11:15AM EST115.007.100.000.000.00-100.00%
TNDM220121C001180002022-01-18 10:20AM EST118.003.800.000.000.00--00.00%
TNDM220121C001200002022-01-19 1:35PM EST120.004.000.000.000.00-500.00%
TNDM220121C001210002022-01-19 11:20AM EST121.002.250.000.000.00---0.00%
TNDM220121C001220002022-01-19 11:20AM EST122.001.650.000.000.00---0.00%
TNDM220121C001230002022-01-19 2:26PM EST123.001.700.000.000.00---0.00%
TNDM220121C001240002022-01-19 3:34PM EST124.001.650.000.000.00---0.78%
TNDM220121C001250002022-01-19 3:54PM EST125.001.600.000.000.00-6103.13%
TNDM220121C001260002022-01-19 3:53PM EST126.001.300.000.000.00---6.25%
TNDM220121C001270002022-01-19 3:31PM EST127.001.000.000.000.00---6.25%
TNDM220121C001300002022-01-19 12:01PM EST130.000.360.000.000.00-31012.50%
TNDM220121C001310002022-01-18 12:03AM EST131.000.800.000.000.00-21025.00%
TNDM220121C001320002022-01-18 12:03AM EST132.000.950.450.000.00-36062.40%
TNDM220121C001330002021-12-22 10:50AM EST133.0019.500.000.000.00--025.00%
TNDM220121C001340002022-01-18 12:03AM EST134.001.400.250.000.00-3064.45%
TNDM220121C001350002022-01-13 10:17AM EST135.000.300.000.000.00-10025.00%
TNDM220121C001360002022-01-10 11:53AM EST136.000.790.000.000.00-3025.00%
TNDM220121C001370002022-01-07 1:36PM EST137.002.350.000.000.00-1025.00%
TNDM220121C001380002022-01-13 10:08AM EST138.000.200.000.000.00-35025.00%
TNDM220121C001390002022-01-07 1:50PM EST139.001.800.000.000.00-3025.00%
TNDM220121C001400002022-01-19 12:01PM EST140.000.060.000.000.00-3050.00%
TNDM220121C001410002022-01-07 1:50PM EST141.000.410.000.000.00-11050.00%
TNDM220121C001420002022-01-11 2:15PM EST142.000.350.000.000.00-1050.00%
TNDM220121C001430002022-01-04 2:37PM EST143.004.900.000.000.00--050.00%
TNDM220121C001440002022-01-13 10:00AM EST144.000.060.000.000.00-1050.00%
TNDM220121C001450002022-01-19 3:47PM EST145.000.420.000.000.00-4050.00%
TNDM220121C001460002022-01-19 3:47PM EST146.000.390.000.000.00-4050.00%
TNDM220121C001470002022-01-03 10:39AM EST147.005.800.000.000.00--050.00%
TNDM220121C001480002022-01-04 12:23PM EST148.003.860.000.000.00-1050.00%
TNDM220121C001490002022-01-03 10:11AM EST149.004.800.000.000.00-2050.00%
TNDM220121C001500002022-01-19 12:40PM EST150.000.060.000.000.00-207050.00%
TNDM220121C001525002022-01-07 9:35AM EST152.500.550.000.000.00-2050.00%
TNDM220121C001550002022-01-13 12:46PM EST155.000.050.000.000.00-3050.00%
TNDM220121C001575002022-01-04 10:28AM EST157.501.230.000.000.00-2050.00%
TNDM220121C001600002022-01-13 12:46PM EST160.000.050.000.000.00-2050.00%
TNDM220121C001625002021-12-31 9:31AM EST162.501.900.000.000.00-1050.00%
TNDM220121C001650002022-01-19 1:06PM EST165.000.050.000.000.00-1050.00%
TNDM220121C001675002021-12-30 12:12PM EST167.501.000.000.000.00-71050.00%
TNDM220121C001700002022-01-10 10:10AM EST170.000.050.000.000.00-1050.00%
TNDM220121C001750002022-01-14 3:33PM EST175.000.050.000.000.00-1050.00%
TNDM220121C001800002022-01-04 1:38PM EST180.000.230.000.000.00-1050.00%
TNDM220121C001850002021-11-10 6:59AM EST185.000.950.454.800.00-33442.97%
TNDM220121C002000002021-12-27 12:14PM EST200.000.010.000.000.00-20050.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TNDM220121P000250002021-12-20 11:07AM EST25.000.100.000.100.00-132370834.38%
TNDM220121P000300002021-12-20 11:05AM EST30.000.100.000.100.00-38242740.63%
TNDM220121P000350002022-01-05 3:38PM EST35.000.050.000.000.00-10050.00%
TNDM220121P000400002021-12-20 12:42PM EST40.000.100.000.100.00-1135596.88%
TNDM220121P000450002021-11-10 6:59AM EST45.002.000.004.800.00-1191,039.06%
TNDM220121P000500002021-11-10 6:59AM EST50.000.800.004.800.00-1125942.77%
TNDM220121P000550002021-11-10 6:59AM EST55.001.100.004.800.00-34856.45%
TNDM220121P000600002021-12-16 11:00AM EST60.000.100.000.050.00-1292362.50%
TNDM220121P000650002022-01-11 12:35PM EST65.000.050.000.000.00-2050.00%
TNDM220121P000700002022-01-07 11:31AM EST70.000.100.000.000.00-1050.00%
TNDM220121P000750002022-01-12 12:26PM EST75.000.100.000.000.00-1050.00%
TNDM220121P000800002021-12-27 3:58PM EST80.000.100.000.000.00-144050.00%
TNDM220121P000850002021-11-10 6:59AM EST85.003.130.404.800.00-1642475.00%
TNDM220121P000900002022-01-05 11:34AM EST90.000.100.000.000.00-1050.00%
TNDM220121P000950002022-01-14 1:54PM EST95.000.200.000.000.00-1050.00%
TNDM220121P001000002021-12-03 3:18PM EST100.001.470.004.800.00-1275309.47%
TNDM220121P001050002021-12-30 12:39PM EST105.000.050.000.000.00-25050.00%
TNDM220121P001100002022-01-14 10:54AM EST110.000.400.000.000.00-2050.00%
TNDM220121P001150002022-01-18 11:47AM EST115.000.280.000.000.00-12025.00%
TNDM220121P001170002022-01-18 3:00PM EST117.002.350.000.000.00--025.00%
TNDM220121P001180002022-01-18 12:27PM EST118.002.090.000.000.00--012.50%
TNDM220121P001190002022-01-18 2:59PM EST119.003.400.000.000.00--012.50%
TNDM220121P001200002022-01-19 3:53PM EST120.000.500.000.000.00-43012.50%
TNDM220121P001210002022-01-19 11:26AM EST121.001.450.000.000.00---6.25%
TNDM220121P001220002022-01-19 2:27PM EST122.001.250.000.000.00---6.25%
TNDM220121P001230002022-01-19 2:27PM EST123.001.650.000.000.00---3.13%
TNDM220121P001240002022-01-19 3:09PM EST124.001.650.000.000.00---0.00%
TNDM220121P001250002022-01-19 1:11PM EST125.002.500.000.000.00-1700.00%
TNDM220121P001260002022-01-19 12:30PM EST126.002.600.000.000.00---0.00%
TNDM220121P001270002022-01-19 10:38AM EST127.003.900.000.000.00--00.00%
TNDM220121P001280002022-01-19 3:34PM EST128.003.700.000.000.00---0.00%
TNDM220121P001290002022-01-19 9:34AM EST129.006.100.000.000.00--00.00%
TNDM220121P001300002022-01-18 11:46AM EST130.009.700.000.000.00-700.00%
TNDM220121P001310002022-01-10 9:34AM EST131.006.400.000.000.00--00.00%
TNDM220121P001320002022-01-13 10:01AM EST132.008.200.000.000.00-100.00%
TNDM220121P001330002022-01-13 12:44PM EST133.009.620.000.000.00-1600.00%
TNDM220121P001340002022-01-07 3:05PM EST134.005.900.000.000.00-100.00%
TNDM220121P001350002022-01-19 9:33AM EST135.0013.540.000.000.00-100.00%
TNDM220121P001360002022-01-19 1:15PM EST136.0012.700.000.000.00-600.00%
TNDM220121P001400002022-01-19 10:46AM EST140.0017.900.000.000.00-300.00%
TNDM220121P001410002022-01-06 2:52PM EST141.006.600.000.000.00-300.00%
TNDM220121P001420002022-01-06 10:30AM EST142.008.240.000.000.00--00.00%
TNDM220121P001430002022-01-07 9:51AM EST143.008.200.000.000.00-100.00%
TNDM220121P001440002022-01-07 10:52AM EST144.0010.800.000.000.00-100.00%
TNDM220121P001450002022-01-19 1:09PM EST145.0021.400.000.000.00-1700.00%
TNDM220121P001460002022-01-07 3:05PM EST146.0015.200.000.000.00-100.00%
TNDM220121P001470002022-01-14 11:42AM EST147.0027.000.000.000.00-100.00%
TNDM220121P001480002022-01-13 12:44PM EST148.0024.230.000.000.00-1600.00%
TNDM220121P001490002022-01-03 3:26PM EST149.004.200.000.000.00-100.00%
TNDM220121P001500002022-01-05 2:11PM EST150.009.300.000.000.00-300.00%
TNDM220121P001525002022-01-04 10:25AM EST152.508.500.000.000.00-100.00%
TNDM220121P001550002022-01-06 10:25AM EST155.0019.000.000.000.00-200.00%
TNDM220121P001575002022-01-03 9:47AM EST157.5011.700.000.000.00-200.00%
TNDM220121P001600002022-01-04 11:56AM EST160.0014.400.000.000.00-100.00%
TNDM220121P001625002021-12-29 11:43AM EST162.5011.800.000.000.00--00.00%
TNDM220121P001675002022-01-05 3:18PM EST167.5028.000.000.000.00-200.00%
TNDM220121P001700002021-12-22 9:57AM EST170.0019.300.000.000.00--00.00%
TNDM220121P001750002021-12-20 12:12AM EST175.0032.1050.4054.500.00--2330.86%