Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.404,10 +1.212,28 (+2,01%)
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 | 0.00% |
| TNDM240517C00020000 | 2024-03-20 9:32AM EDT | 20.00 | 12.10 | 8.80 | 13.70 | 0.00 | - | 1 | 9 | 0.00% |
| TNDM240517C00022500 | 2024-05-17 3:09PM EDT | 22.50 | 25.05 | 22.40 | 27.00 | +16.02 | +177.41% | 2 | 92 | 1,487.50% |
| TNDM240517C00025000 | 2024-05-17 11:42AM EDT | 25.00 | 21.00 | 19.80 | 24.50 | +4.00 | +23.53% | 4 | 332 | 1,318.75% |
| TNDM240517C00027500 | 2024-05-06 11:18AM EDT | 27.50 | 15.70 | 17.30 | 22.00 | 0.00 | - | 5 | 276 | 1,167.19% |
| TNDM240517C00030000 | 2024-05-17 12:13PM EDT | 30.00 | 16.52 | 15.00 | 19.50 | +0.42 | +2.61% | 1 | 364 | 1,028.91% |
| TNDM240517C00032500 | 2024-05-16 3:31PM EDT | 32.50 | 15.65 | 12.70 | 17.00 | 0.00 | - | 21 | 273 | 346.88% |
| TNDM240517C00035000 | 2024-05-17 2:49PM EDT | 35.00 | 12.40 | 12.00 | 14.50 | -2.40 | -16.22% | 27 | 2,742 | 562.89% |
| TNDM240517C00037500 | 2024-05-17 3:20PM EDT | 37.50 | 10.10 | 7.60 | 12.00 | +4.20 | +71.19% | 6 | 86 | 50.00% |
| TNDM240517C00040000 | 2024-05-17 2:42PM EDT | 40.00 | 7.20 | 4.90 | 9.50 | -0.50 | -6.49% | 30 | 269 | 555.08% |
| TNDM240517C00042500 | 2024-05-17 3:13PM EDT | 42.50 | 5.00 | 3.80 | 6.80 | +1.20 | +31.58% | 6 | 131 | 221.48% |
| TNDM240517C00045000 | 2024-05-17 3:37PM EDT | 45.00 | 2.05 | 0.10 | 2.70 | -0.75 | -26.79% | 27 | 131 | 126.56% |
| TNDM240517C00047500 | 2024-05-17 3:49PM EDT | 47.50 | 0.25 | 0.00 | 0.25 | -0.36 | -59.02% | 17 | 92 | 34.38% |
| TNDM240517C00050000 | 2024-05-16 11:42AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 76 | 60.94% |
| TNDM240517C00052500 | 2024-05-10 10:49AM EDT | 52.50 | 0.11 | 0.00 | 4.80 | +0.06 | +120.00% | 1 | 2 | 436.33% |
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 | 3,590.63% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 2,618.75% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 3,003.13% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 2,564.84% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 1,335.94% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 2.45 | 0.00 | - | 6 | 16 | 1,568.75% |
| TNDM240517P00020000 | 2024-04-23 2:07PM EDT | 20.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 57 | 1,095.31% |
| TNDM240517P00022500 | 2024-04-29 9:33AM EDT | 22.50 | 0.10 | 0.00 | 1.45 | 0.00 | - | 2 | 248 | 1,055.47% |
| TNDM240517P00025000 | 2024-05-08 12:33PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 226 | 450 | 506.25% |
| TNDM240517P00027500 | 2024-05-15 12:04PM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 849 | 437.50% |
| TNDM240517P00030000 | 2024-05-15 1:59PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 733 | 410.94% |
| TNDM240517P00032500 | 2024-05-10 9:50AM EDT | 32.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 13 | 99 | 934.57% |
| TNDM240517P00035000 | 2024-05-03 3:18PM EDT | 35.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 8 | 58 | 596.88% |
| TNDM240517P00037500 | 2024-05-08 3:22PM EDT | 37.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 181 | 206.25% |
| TNDM240517P00040000 | 2024-05-09 10:42AM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 28 | 71 | 154.69% |
| TNDM240517P00042500 | 2024-05-15 2:04PM EDT | 42.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 310 | 817 | 469.73% |
| TNDM240517P00045000 | 2024-05-17 1:15PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | +0.02 | +25.00% | 203 | 230 | 56.25% |
| TNDM240517P00047500 | 2024-05-10 10:13AM EDT | 47.50 | 2.55 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 39.65% |
© 2024 Yahoo. Tutti i diritti riservati.