Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
38.617,73 -305,30 (-0,78%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.344,01 +770,79 (+1,23%) CMC Crypto 200
1.445,89 -22,04 (-1,50%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621C00022500 | 2024-05-17 9:56AM EDT | 22.50 | 23.85 | 28.30 | 32.00 | 0.00 | - | 1 | 1 | 264.06% |
| TNDM240621C00025000 | 2024-05-03 2:26PM EDT | 25.00 | 20.40 | 24.60 | 29.00 | 0.00 | - | 2 | 0 | 324.80% |
| TNDM240621C00032500 | 2024-05-14 12:06PM EDT | 32.50 | 11.62 | 18.10 | 22.00 | 0.00 | - | - | 1 | 156.05% |
| TNDM240621C00035000 | 2024-06-03 10:02AM EDT | 35.00 | 18.00 | 15.70 | 19.50 | +5.30 | +41.73% | 1 | 217 | 139.06% |
| TNDM240621C00037500 | 2024-05-21 1:43PM EDT | 37.50 | 12.80 | 13.60 | 17.00 | 0.00 | - | 3 | 13 | 130.18% |
| TNDM240621C00040000 | 2024-06-03 2:17PM EDT | 40.00 | 12.50 | 10.60 | 14.00 | +1.63 | +15.00% | 1 | 57 | 84.77% |
| TNDM240621C00042500 | 2024-05-24 3:37PM EDT | 42.50 | 10.00 | 8.50 | 12.50 | 0.00 | - | 1 | 72 | 99.61% |
| TNDM240621C00045000 | 2024-06-03 10:18AM EDT | 45.00 | 8.20 | 6.60 | 10.50 | -0.10 | -1.20% | 1 | 382 | 97.22% |
| TNDM240621C00047500 | 2024-06-03 1:59PM EDT | 47.50 | 6.30 | 5.80 | 6.10 | +0.70 | +12.50% | 2 | 187 | 73.34% |
| TNDM240621C00050000 | 2024-06-03 3:40PM EDT | 50.00 | 4.45 | 4.20 | 4.50 | +0.15 | +3.49% | 69 | 1,255 | 72.36% |
| TNDM240621C00052500 | 2024-06-03 3:15PM EDT | 52.50 | 3.40 | 3.00 | 3.20 | +0.55 | +19.30% | 46 | 1,165 | 72.56% |
| TNDM240621C00055000 | 2024-06-03 3:58PM EDT | 55.00 | 2.10 | 2.15 | 2.30 | 0.00 | - | 72 | 1,942 | 74.61% |
| TNDM240621C00057500 | 2024-06-03 2:30PM EDT | 57.50 | 1.60 | 1.30 | 1.70 | +0.10 | +6.67% | 67 | 24 | 74.56% |
| TNDM240621C00060000 | 2024-06-03 3:20PM EDT | 60.00 | 1.15 | 1.00 | 1.20 | +0.15 | +15.00% | 104 | 1,799 | 77.93% |
| TNDM240621C00062500 | 2024-06-03 9:34AM EDT | 62.50 | 1.20 | 0.75 | 0.90 | +0.45 | +60.00% | 3 | 5 | 81.40% |
| TNDM240621C00065000 | 2024-06-03 11:33AM EDT | 65.00 | 0.59 | 0.55 | 0.70 | +0.04 | +7.27% | 177 | 794 | 84.67% |
| TNDM240621C00070000 | 2024-06-03 11:18AM EDT | 70.00 | 0.34 | 0.30 | 0.50 | -0.06 | -15.00% | 22 | 1,097 | 92.19% |
| TNDM240621C00075000 | 2024-06-03 11:30AM EDT | 75.00 | 0.40 | 0.25 | 0.40 | +0.03 | +8.11% | 19 | 1,238 | 102.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621P00025000 | 2024-05-21 10:47AM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 219.34% |
| TNDM240621P00027500 | 2024-04-24 1:24PM EDT | 27.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 3 | 194.53% |
| TNDM240621P00030000 | 2024-05-21 3:18PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 58 | 171.88% |
| TNDM240621P00032500 | 2024-05-28 9:57AM EDT | 32.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 96 | 113.48% |
| TNDM240621P00035000 | 2024-05-31 2:08PM EDT | 35.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 14 | 81 | 131.45% |
| TNDM240621P00037500 | 2024-06-03 11:53AM EDT | 37.50 | 0.16 | 0.00 | 0.90 | -0.02 | -11.11% | 1 | 47 | 109.96% |
| TNDM240621P00040000 | 2024-06-03 12:07PM EDT | 40.00 | 0.33 | 0.10 | 0.40 | +0.08 | +32.00% | 13 | 440 | 79.88% |
| TNDM240621P00042500 | 2024-06-03 2:11PM EDT | 42.50 | 0.31 | 0.25 | 0.40 | -0.14 | -31.11% | 18 | 362 | 69.43% |
| TNDM240621P00045000 | 2024-06-03 2:11PM EDT | 45.00 | 0.59 | 0.55 | 0.80 | -0.23 | -28.05% | 31 | 262 | 68.51% |
| TNDM240621P00047500 | 2024-06-03 3:48PM EDT | 47.50 | 1.30 | 1.20 | 1.40 | -0.15 | -10.34% | 36 | 111 | 68.80% |
| TNDM240621P00050000 | 2024-06-03 3:48PM EDT | 50.00 | 2.25 | 2.10 | 2.35 | -0.27 | -10.71% | 15 | 171 | 69.04% |
| TNDM240621P00052500 | 2024-06-03 1:18PM EDT | 52.50 | 3.53 | 3.40 | 3.60 | -0.37 | -9.49% | 31 | 151 | 69.92% |
| TNDM240621P00055000 | 2024-06-03 12:03PM EDT | 55.00 | 4.56 | 4.90 | 5.20 | -0.88 | -16.18% | 3 | 83 | 70.24% |
| TNDM240621P00060000 | 2024-06-03 12:40PM EDT | 60.00 | 9.20 | 8.60 | 9.70 | -2.09 | -18.51% | 1 | 11 | 78.76% |
| TNDM240621P00065000 | 2024-05-28 9:41AM EDT | 65.00 | 13.00 | 12.20 | 15.10 | 0.00 | - | 1 | 0 | 84.86% |
| TNDM240621P00070000 | 2024-05-23 12:06PM EDT | 70.00 | 18.80 | 16.10 | 19.80 | 0.00 | - | - | 1 | 142.97% |
