Italia markets close in 1 hour 37 minutes
FTSE MIB
33.306,55 +398,50 (+1,21%) Dow Jones
38.862,61 +84,51 (+0,22%) Nasdaq
17.833,47 -23,55 (-0,13%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,71 +0,38 (+0,47%) Bitcoin EUR
60.351,50 -378,27 (-0,62%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240719C00025000 | 2024-05-21 9:39AM EDT | 25.00 | 26.50 | 16.90 | 18.90 | 0.00 | - | - | 0 | 123.44% |
| TNDM240719C00035000 | 2024-06-17 12:44PM EDT | 35.00 | 9.75 | 7.10 | 10.10 | 0.00 | - | 1 | 2 | 80.96% |
| TNDM240719C00040000 | 2024-06-17 12:40PM EDT | 40.00 | 5.30 | 4.30 | 4.70 | 0.00 | - | - | 2 | 63.33% |
| TNDM240719C00042500 | 2024-06-17 11:46AM EDT | 42.50 | 3.80 | 2.80 | 3.30 | 0.00 | - | 1 | 31 | 60.67% |
| TNDM240719C00045000 | 2024-06-17 12:42PM EDT | 45.00 | 2.54 | 1.80 | 2.30 | 0.00 | - | 6 | 45 | 60.79% |
| TNDM240719C00047500 | 2024-06-17 3:15PM EDT | 47.50 | 1.60 | 1.10 | 1.45 | 0.00 | - | 8 | 71 | 59.62% |
| TNDM240719C00050000 | 2024-06-17 1:54PM EDT | 50.00 | 0.92 | 0.70 | 0.85 | 0.00 | - | 17 | 344 | 59.28% |
| TNDM240719C00052500 | 2024-06-17 3:02PM EDT | 52.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 19 | 834 | 61.52% |
| TNDM240719C00055000 | 2024-06-17 3:40PM EDT | 55.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 301 | 515 | 62.11% |
| TNDM240719C00057500 | 2024-06-12 12:23PM EDT | 57.50 | 1.05 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 59.18% |
| TNDM240719C00060000 | 2024-06-13 3:32PM EDT | 60.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 13 | 319 | 61.13% |
| TNDM240719C00062500 | 2024-06-14 3:00PM EDT | 62.50 | 0.25 | 0.05 | 0.80 | 0.00 | - | 9 | 22 | 88.67% |
| TNDM240719C00065000 | 2024-06-10 1:30PM EDT | 65.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 2 | 38 | 93.95% |
| TNDM240719C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| TNDM240719C00075000 | 2024-06-05 12:49PM EDT | 75.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 21 | 26 | 114.84% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240719P00032500 | 2024-05-30 3:35PM EDT | 32.50 | 0.53 | 0.20 | 0.40 | 0.00 | - | 10 | 10 | 67.09% |
| TNDM240719P00035000 | 2024-06-17 1:34PM EDT | 35.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | 7 | 19 | 62.99% |
| TNDM240719P00037500 | 2024-06-17 2:41PM EDT | 37.50 | 0.90 | 0.85 | 1.15 | 0.00 | - | 4 | 25 | 60.01% |
| TNDM240719P00040000 | 2024-06-17 3:37PM EDT | 40.00 | 1.59 | 1.60 | 1.90 | 0.00 | - | 9 | 36 | 58.20% |
| TNDM240719P00042500 | 2024-06-17 3:38PM EDT | 42.50 | 2.65 | 2.60 | 2.95 | 0.00 | - | 2 | 938 | 55.47% |
| TNDM240719P00045000 | 2024-06-17 12:41PM EDT | 45.00 | 3.75 | 4.00 | 4.50 | 0.00 | - | 5 | 268 | 54.93% |
| TNDM240719P00047500 | 2024-06-17 2:57PM EDT | 47.50 | 5.66 | 5.80 | 6.10 | 0.00 | - | 6 | 167 | 52.30% |
| TNDM240719P00050000 | 2024-06-17 2:11PM EDT | 50.00 | 7.25 | 7.60 | 8.30 | 0.00 | - | 5 | 41 | 60.40% |
| TNDM240719P00052500 | 2024-06-05 2:57PM EDT | 52.50 | 5.04 | 9.50 | 11.30 | 0.00 | - | 15 | 132 | 57.52% |
| TNDM240719P00055000 | 2024-06-05 1:34PM EDT | 55.00 | 6.90 | 11.80 | 13.60 | 0.00 | - | 18 | 11 | 56.45% |
| TNDM240719P00057500 | 2024-06-14 9:51AM EDT | 57.50 | 13.24 | 14.30 | 16.00 | 0.00 | - | 4 | 9 | 60.35% |
© 2024 Yahoo. Tutti i diritti riservati.