Italia markets close in 1 hour 39 minutes
FTSE MIB
33.282,23 +374,18 (+1,14%) Dow Jones
38.864,67 +86,57 (+0,22%) Nasdaq
17.847,92 -9,10 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,64 +0,31 (+0,39%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM241115C00025000 | 2024-03-20 1:15PM EDT | 25.00 | 10.30 | 9.30 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| TNDM241115C00030000 | 2024-05-09 1:23PM EDT | 30.00 | 17.10 | 19.10 | 23.30 | 0.00 | - | 13 | 28 | 159.38% |
| TNDM241115C00032500 | 2024-04-26 11:28AM EDT | 32.50 | 8.57 | 21.40 | 23.60 | 0.00 | - | 1 | 1 | 188.92% |
| TNDM241115C00035000 | 2024-06-06 2:31PM EDT | 35.00 | 18.35 | 10.00 | 14.20 | 0.00 | - | 1 | 5 | 79.19% |
| TNDM241115C00037500 | 2024-05-09 12:34PM EDT | 37.50 | 11.98 | 14.10 | 18.10 | 0.00 | - | 19 | 17 | 135.23% |
| TNDM241115C00040000 | 2024-06-05 10:45AM EDT | 40.00 | 16.59 | 8.30 | 10.10 | 0.00 | - | 3 | 5 | 75.12% |
| TNDM241115C00042500 | 2024-06-07 9:50AM EDT | 42.50 | 13.60 | 6.80 | 8.60 | 0.00 | - | 1 | 35 | 71.11% |
| TNDM241115C00045000 | 2024-06-17 2:37PM EDT | 45.00 | 7.07 | 6.30 | 7.50 | 0.00 | - | 1 | 27 | 72.62% |
| TNDM241115C00047500 | 2024-06-05 9:53AM EDT | 47.50 | 12.90 | 4.20 | 7.70 | 0.00 | - | 6 | 6 | 71.70% |
| TNDM241115C00050000 | 2024-06-13 2:08PM EDT | 50.00 | 6.30 | 4.60 | 5.80 | 0.00 | - | 2 | 198 | 71.68% |
| TNDM241115C00052500 | 2024-06-17 1:36PM EDT | 52.50 | 4.50 | 4.00 | 4.90 | 0.00 | - | 6 | 200 | 70.80% |
| TNDM241115C00055000 | 2024-06-17 1:33PM EDT | 55.00 | 3.90 | 3.30 | 4.10 | 0.00 | - | 28 | 125 | 69.08% |
| TNDM241115C00060000 | 2024-06-14 9:30AM EDT | 60.00 | 3.35 | 1.95 | 3.40 | 0.00 | - | 90 | 272 | 67.97% |
| TNDM241115C00062500 | 2024-06-14 9:30AM EDT | 62.50 | 3.00 | 1.30 | 2.95 | 0.00 | - | 10 | 10 | 65.85% |
| TNDM241115C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 2.50 | 1.60 | 2.55 | 0.00 | - | 1 | 123 | 68.95% |
| TNDM241115C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 1.85 | 0.75 | 2.25 | 0.00 | - | 1 | 113 | 68.16% |
| TNDM241115C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 1.40 | 0.15 | 2.65 | 0.00 | - | 1 | 14 | 72.49% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM241115P00015000 | 2024-03-27 2:14PM EDT | 15.00 | 2.29 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 107.13% |
| TNDM241115P00020000 | 2024-05-09 1:48PM EDT | 20.00 | 1.90 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 89.45% |
| TNDM241115P00022500 | 2024-05-06 11:18AM EDT | 22.50 | 0.70 | 0.00 | 1.65 | 0.00 | - | - | 1 | 80.47% |
| TNDM241115P00027500 | 2024-05-08 11:13AM EDT | 27.50 | 1.46 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 70.63% |
| TNDM241115P00030000 | 2024-04-18 11:56AM EDT | 30.00 | 4.98 | 1.05 | 2.40 | 0.00 | - | - | 10 | 65.92% |
| TNDM241115P00032500 | 2024-06-04 3:03PM EDT | 32.50 | 2.15 | 1.80 | 3.40 | 0.00 | - | 4 | 8 | 67.43% |
| TNDM241115P00035000 | 2024-06-17 12:45PM EDT | 35.00 | 3.70 | 2.85 | 4.00 | 0.00 | - | 4 | 8 | 66.11% |
| TNDM241115P00037500 | 2024-05-17 12:43PM EDT | 37.50 | 3.80 | 1.95 | 4.90 | 0.00 | - | 9 | 49 | 54.71% |
| TNDM241115P00040000 | 2024-06-17 9:46AM EDT | 40.00 | 5.73 | 4.90 | 6.00 | 0.00 | - | 1 | 31 | 63.11% |
| TNDM241115P00042500 | 2024-06-17 3:16PM EDT | 42.50 | 6.80 | 6.10 | 7.40 | 0.00 | - | 1 | 3 | 62.40% |
| TNDM241115P00045000 | 2024-06-17 3:50PM EDT | 45.00 | 8.20 | 7.80 | 8.90 | 0.00 | - | 5 | 1 | 63.16% |
| TNDM241115P00047500 | 2024-06-13 9:30AM EDT | 47.50 | 8.02 | 7.60 | 11.60 | 0.00 | - | 1 | 10 | 59.51% |
| TNDM241115P00050000 | 2024-06-05 10:27AM EDT | 50.00 | 8.60 | 9.20 | 12.80 | 0.00 | - | 2 | 2 | 56.01% |
| TNDM241115P00062500 | 2024-05-29 1:00PM EDT | 62.50 | 16.80 | 19.30 | 23.10 | 0.00 | - | - | 2 | 54.39% |
© 2024 Yahoo. Tutti i diritti riservati.