Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.978,55 +1.521,16 (+2,60%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517C00007500 | 2023-12-06 4:55PM EDT | 7.50 | 14.60 | 18.00 | 22.70 | 0.00 | - | 4 | 4 | 0.00% |
| TNDM240517C00012500 | 2023-09-27 10:58AM EDT | 12.50 | 9.80 | 7.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00015000 | 2024-01-09 11:23AM EDT | 15.00 | 15.00 | 8.00 | 9.90 | 0.00 | - | 2 | 4 | 0.00% |
| TNDM240517C00017500 | 2024-02-09 4:43PM EDT | 17.50 | 6.80 | 11.60 | 16.00 | 0.00 | - | 5 | 9 | 188.09% |
| TNDM240517C00020000 | 2024-03-20 9:32AM EDT | 20.00 | 12.10 | 8.80 | 13.70 | 0.00 | - | 1 | 9 | 149.61% |
| TNDM240517C00022500 | 2024-04-19 9:44AM EDT | 22.50 | 9.03 | 7.80 | 10.20 | -2.42 | -21.14% | 2 | 92 | 131.15% |
| TNDM240517C00025000 | 2024-03-21 3:42PM EDT | 25.00 | 8.00 | 5.50 | 6.50 | 0.00 | - | 1 | 334 | 77.25% |
| TNDM240517C00027500 | 2024-04-09 11:00AM EDT | 27.50 | 8.30 | 4.30 | 4.60 | 0.00 | - | 1 | 277 | 85.84% |
| TNDM240517C00030000 | 2024-04-18 2:19PM EDT | 30.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | 4 | 380 | 83.45% |
| TNDM240517C00032500 | 2024-04-19 2:11PM EDT | 32.50 | 1.85 | 1.80 | 1.95 | -0.12 | -6.09% | 43 | 347 | 80.37% |
| TNDM240517C00035000 | 2024-04-19 9:48AM EDT | 35.00 | 1.15 | 1.05 | 1.15 | -0.12 | -9.45% | 7 | 2,692 | 78.13% |
| TNDM240517C00037500 | 2024-04-19 10:33AM EDT | 37.50 | 0.80 | 0.60 | 0.75 | -0.15 | -15.79% | 11 | 49 | 79.30% |
| TNDM240517C00040000 | 2024-04-19 9:37AM EDT | 40.00 | 0.47 | 0.35 | 0.45 | +0.02 | +4.44% | 3 | 108 | 79.88% |
| TNDM240517C00042500 | 2024-04-18 9:39AM EDT | 42.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 54 | 81.64% |
| TNDM240517C00045000 | 2024-04-18 2:43PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 82.62% |
| TNDM240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 103.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517P00002500 | 2023-10-25 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 620.31% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 432.81% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 490.04% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 402.93% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 181.05% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 147.27% |
| TNDM240517P00020000 | 2024-03-26 10:45AM EDT | 20.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 57 | 100.98% |
| TNDM240517P00022500 | 2024-03-25 1:41PM EDT | 22.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 251 | 89.65% |
| TNDM240517P00025000 | 2024-04-19 3:39PM EDT | 25.00 | 0.75 | 0.65 | 0.80 | +0.35 | +87.50% | 203 | 178 | 84.77% |
| TNDM240517P00027500 | 2024-04-18 12:52PM EDT | 27.50 | 1.15 | 1.30 | 1.50 | 0.00 | - | 210 | 827 | 81.74% |
| TNDM240517P00030000 | 2024-04-18 2:41PM EDT | 30.00 | 2.30 | 2.35 | 2.50 | 0.00 | - | 45 | 196 | 79.05% |
| TNDM240517P00032500 | 2024-04-17 3:57PM EDT | 32.50 | 3.07 | 3.70 | 3.90 | 0.00 | - | 7 | 35 | 76.03% |
| TNDM240517P00035000 | 2024-04-17 3:56PM EDT | 35.00 | 4.70 | 5.40 | 5.70 | 0.00 | - | 5 | 10 | 73.97% |
| TNDM240517P00037500 | 2024-04-19 1:34PM EDT | 37.50 | 7.56 | 7.20 | 9.20 | +1.36 | +21.94% | 2 | 51 | 97.07% |
© 2024 Yahoo. Tutti i diritti riservati.