Italia markets open in 8 hours 11 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
64.161,48 +3.075,55 (+5,03%) CMC Crypto 200
1.490,48 +136,06 (+10,05%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816C00012500 | 2024-02-26 11:22AM EDT | 12.50 | 18.80 | 20.00 | 24.60 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240816C00020000 | 2024-04-26 9:56AM EDT | 20.00 | 16.60 | 25.10 | 30.00 | 0.00 | - | 3 | 4 | 105.27% |
| TNDM240816C00022500 | 2024-01-29 4:22PM EDT | 22.50 | 5.40 | 7.10 | 7.70 | 0.00 | - | 5 | 6 | 0.00% |
| TNDM240816C00025000 | 2024-04-12 9:51AM EDT | 25.00 | 10.50 | 17.70 | 22.50 | 0.00 | - | 5 | 65 | 78.03% |
| TNDM240816C00027500 | 2024-05-06 3:04PM EDT | 27.50 | 20.84 | 18.20 | 23.00 | +4.21 | +25.32% | 1 | 90 | 90.48% |
| TNDM240816C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 16.60 | 16.20 | 21.00 | 0.00 | - | 8 | 42 | 91.21% |
| TNDM240816C00032500 | 2024-04-23 1:14PM EDT | 32.50 | 6.30 | 14.10 | 19.00 | 0.00 | - | 10 | 14 | 88.13% |
| TNDM240816C00035000 | 2024-05-03 10:40AM EDT | 35.00 | 12.80 | 12.10 | 16.90 | 0.00 | - | 5 | 198 | 83.64% |
| TNDM240816C00037500 | 2024-05-08 2:47PM EDT | 37.50 | 8.50 | 10.30 | 15.00 | 0.00 | - | 1 | 42 | 81.03% |
| TNDM240816C00040000 | 2024-05-16 10:47AM EDT | 40.00 | 10.20 | 8.60 | 13.40 | 0.00 | - | 220 | 99 | 79.59% |
| TNDM240816C00042500 | 2024-05-17 2:31PM EDT | 42.50 | 8.49 | 7.00 | 10.30 | 0.00 | - | 1 | 44 | 68.15% |
| TNDM240816C00045000 | 2024-05-20 3:48PM EDT | 45.00 | 8.30 | 6.00 | 8.90 | +1.60 | +23.88% | 14 | 95 | 69.39% |
| TNDM240816C00047500 | 2024-05-20 3:43PM EDT | 47.50 | 6.95 | 5.20 | 7.40 | +0.75 | +12.10% | 15 | 38 | 69.29% |
| TNDM240816C00050000 | 2024-05-20 3:53PM EDT | 50.00 | 5.90 | 5.40 | 6.30 | +1.00 | +20.41% | 91 | 49 | 75.10% |
| TNDM240816C00055000 | 2024-05-20 3:59PM EDT | 55.00 | 4.63 | 4.30 | 4.80 | +1.43 | +44.69% | 49 | 26 | 78.39% |
| TNDM240816C00060000 | 2024-05-20 3:48PM EDT | 60.00 | 3.20 | 3.00 | 3.70 | +1.25 | +64.10% | 19 | 13 | 78.52% |
| TNDM240816C00065000 | 2024-05-20 3:45PM EDT | 65.00 | 2.90 | 1.10 | 2.90 | +1.45 | +100.00% | 339 | 27 | 72.46% |
| TNDM240816C00070000 | 2024-05-20 3:52PM EDT | 70.00 | 2.00 | 1.65 | 2.40 | +1.00 | +100.00% | 19 | 1 | 82.06% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816P00012500 | 2024-03-26 12:31PM EDT | 12.50 | 0.80 | 0.00 | 2.40 | 0.00 | - | 20 | 507 | 216.02% |
| TNDM240816P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 1.55 | 0.35 | 0.80 | 0.00 | - | - | 26 | 155.47% |
| TNDM240816P00017500 | 2024-02-01 10:30AM EDT | 17.50 | 2.05 | 0.40 | 1.25 | 0.00 | - | - | 1 | 148.93% |
| TNDM240816P00020000 | 2024-05-03 3:44PM EDT | 20.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 183.50% |
| TNDM240816P00022500 | 2024-04-10 12:52PM EDT | 22.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 162.74% |
| TNDM240816P00025000 | 2024-04-22 9:55AM EDT | 25.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 144.39% |
| TNDM240816P00027500 | 2024-05-16 11:39AM EDT | 27.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 49 | 127.88% |
| TNDM240816P00030000 | 2024-05-20 3:01PM EDT | 30.00 | 0.75 | 0.10 | 4.90 | -1.60 | -68.09% | 12 | 17 | 114.75% |
| TNDM240816P00032500 | 2024-05-03 12:14PM EDT | 32.50 | 1.25 | 0.35 | 4.90 | 0.00 | - | 1 | 1,011 | 102.86% |
| TNDM240816P00035000 | 2024-05-14 11:23AM EDT | 35.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 1 | 22 | 86.21% |
| TNDM240816P00037500 | 2024-05-17 2:11PM EDT | 37.50 | 1.85 | 0.20 | 4.50 | 0.00 | - | 15 | 53 | 72.63% |
| TNDM240816P00040000 | 2024-05-17 2:25PM EDT | 40.00 | 2.55 | 1.00 | 5.30 | 0.00 | - | 26 | 30 | 71.48% |
| TNDM240816P00042500 | 2024-05-20 3:11PM EDT | 42.50 | 4.00 | 2.30 | 6.20 | +0.50 | +14.29% | 1 | 22 | 72.14% |
| TNDM240816P00045000 | 2024-05-17 2:20PM EDT | 45.00 | 4.60 | 4.00 | 5.70 | 0.00 | - | 10 | 5 | 65.23% |
| TNDM240816P00047500 | 2024-05-20 2:04PM EDT | 47.50 | 5.40 | 5.70 | 6.90 | -0.40 | -6.90% | 4 | 28 | 66.36% |
| TNDM240816P00050000 | 2024-05-20 12:54PM EDT | 50.00 | 6.50 | 6.50 | 8.30 | -0.80 | -10.96% | 3 | 17 | 61.99% |
| TNDM240816P00052500 | 2024-05-15 3:55PM EDT | 52.50 | 8.80 | 8.00 | 10.00 | 0.00 | - | - | 4 | 61.38% |
| TNDM240816P00055000 | 2024-05-17 12:37PM EDT | 55.00 | 10.80 | 9.50 | 12.10 | 0.00 | - | 3 | 3 | 61.44% |
© 2024 Yahoo. Tutti i diritti riservati.