Mercados españoles cerrados
S&P 500
5.304,07 +57,39 (+1,09%) Nasdaq
16.740,35 +229,17 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.757,36 +4.154,31 (+7,34%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:41PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 25.00 | 29.60 | 0.00 | - | 3 | 4 | 173.93% |
| 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 | 66.02% |
| TNDM240816C00027500 | 2024-05-06 3:04PM EDT | 27.50 | 16.63 | 18.50 | 21.30 | 0.00 | - | 1 | 90 | 103.03% |
| TNDM240816C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 16.60 | 17.80 | 19.80 | 0.00 | - | 8 | 42 | 90.33% |
| TNDM240816C00032500 | 2024-04-23 1:14PM EDT | 32.50 | 6.30 | 15.60 | 17.30 | 0.00 | - | 10 | 14 | 81.47% |
| TNDM240816C00035000 | 2024-05-03 10:40AM EDT | 35.00 | 12.80 | 13.70 | 14.60 | 0.00 | - | 5 | 198 | 73.58% |
| TNDM240816C00037500 | 2024-05-08 2:47PM EDT | 37.50 | 8.50 | 11.90 | 12.20 | 0.00 | - | 2 | 42 | 68.51% |
| TNDM240816C00040000 | 2024-05-15 2:27PM EDT | 40.00 | 9.81 | 10.00 | 10.50 | +0.76 | +8.40% | 1 | 271 | 66.46% |
| TNDM240816C00042500 | 2024-05-10 10:26AM EDT | 42.50 | 7.90 | 8.50 | 8.80 | 0.00 | - | 1 | 39 | 65.14% |
| TNDM240816C00045000 | 2024-05-13 2:14PM EDT | 45.00 | 6.85 | 7.00 | 7.40 | +1.42 | +26.15% | 1 | 98 | 63.77% |
| TNDM240816C00047500 | 2024-05-15 2:27PM EDT | 47.50 | 5.71 | 5.90 | 6.20 | +0.26 | +4.77% | 4 | 32 | 63.92% |
| TNDM240816C00050000 | 2024-05-08 12:40PM EDT | 50.00 | 4.80 | 4.80 | 5.10 | +1.80 | +150.00% | 1 | 54 | 62.92% |
| TNDM240816C00055000 | 2024-05-15 1:10PM EDT | 55.00 | 3.10 | 3.20 | 3.50 | +0.67 | +27.57% | 5 | 18 | 62.70% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816P00012500 | 2024-03-26 12:31PM EDT | 12.50 | 0.80 | 0.00 | 2.40 | 0.00 | - | 20 | 507 | 210.45% |
| TNDM240816P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 1.55 | 0.35 | 0.80 | 0.00 | - | - | 26 | 151.56% |
| TNDM240816P00017500 | 2024-02-01 10:30AM EDT | 17.50 | 2.05 | 0.40 | 1.25 | 0.00 | - | - | 1 | 145.22% |
| TNDM240816P00020000 | 2024-05-03 3:44PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 106.15% |
| TNDM240816P00022500 | 2024-04-10 12:52PM EDT | 22.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 158.69% |
| TNDM240816P00025000 | 2024-04-22 9:55AM EDT | 25.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 81.74% |
| TNDM240816P00027500 | 2024-04-23 2:45PM EDT | 27.50 | 1.95 | 0.00 | 2.80 | 0.00 | - | 7 | 44 | 102.44% |
| TNDM240816P00030000 | 2024-05-02 1:10PM EDT | 30.00 | 2.35 | 0.00 | 2.25 | 0.00 | - | 1 | 17 | 83.45% |
| TNDM240816P00032500 | 2024-05-03 12:14PM EDT | 32.50 | 1.25 | 0.75 | 0.90 | 0.00 | - | 1 | 1,011 | 65.38% |
| TNDM240816P00035000 | 2024-05-14 11:23AM EDT | 35.00 | 1.80 | 1.15 | 1.25 | 0.00 | - | 1 | 22 | 63.21% |
| TNDM240816P00037500 | 2024-05-08 10:59AM EDT | 37.50 | 2.08 | 1.10 | 1.80 | -0.56 | -21.21% | 15 | 41 | 57.23% |
| TNDM240816P00040000 | 2024-05-15 2:41PM EDT | 40.00 | 2.45 | 2.35 | 2.70 | -1.35 | -35.53% | 2 | 10 | 61.87% |
| TNDM240816P00042500 | 2024-05-14 9:59AM EDT | 42.50 | 4.60 | 3.00 | 3.40 | 0.00 | - | 1 | 6 | 58.35% |
| TNDM240816P00045000 | 2024-05-08 1:05PM EDT | 45.00 | 6.40 | 4.30 | 4.50 | 0.00 | - | 2 | 11 | 59.13% |
| TNDM240816P00047500 | 2024-05-15 1:31PM EDT | 47.50 | 6.00 | 5.50 | 5.80 | -0.90 | -13.04% | 17 | 14 | 58.40% |
| TNDM240816P00050000 | 2024-05-15 2:24PM EDT | 50.00 | 7.40 | 7.00 | 7.20 | -3.30 | -30.84% | 27 | 1 | 57.97% |
© 2024 Yahoo. Todos los derechos reservados.