Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM250117C00010000 | 2024-02-06 12:40PM EDT | 10.00 | 15.10 | 18.20 | 23.00 | 0.00 | - | 1 | 5 | 0.00% |
| TNDM250117C00012500 | 2024-01-17 10:48AM EDT | 12.50 | 14.93 | 12.00 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| TNDM250117C00015000 | 2024-05-03 11:15AM EDT | 15.00 | 30.00 | 30.90 | 35.70 | 0.00 | - | 15 | 4 | 105.08% |
| TNDM250117C00017500 | 2024-03-26 3:14PM EDT | 17.50 | 17.50 | 18.90 | 21.50 | 0.00 | - | 3 | 2 | 0.00% |
| TNDM250117C00020000 | 2024-03-15 1:29PM EDT | 20.00 | 11.57 | 15.80 | 16.90 | 0.00 | - | 1 | 27 | 0.00% |
| TNDM250117C00022500 | 2024-01-31 1:16PM EDT | 22.50 | 6.85 | 9.20 | 10.00 | 0.00 | - | 2 | 25 | 0.00% |
| TNDM250117C00025000 | 2024-04-23 1:54PM EDT | 25.00 | 13.50 | 23.30 | 24.90 | 0.00 | - | 1 | 35 | 76.83% |
| TNDM250117C00027500 | 2024-04-30 11:56AM EDT | 27.50 | 14.22 | 20.90 | 22.80 | 0.00 | - | 1 | 37 | 71.29% |
| TNDM250117C00030000 | 2024-05-02 3:47PM EDT | 30.00 | 12.55 | 20.10 | 20.80 | 0.00 | - | 2 | 58 | 75.51% |
| TNDM250117C00032500 | 2024-05-06 11:18AM EDT | 32.50 | 14.85 | 18.40 | 19.00 | 0.00 | - | 3 | 49 | 74.05% |
| TNDM250117C00035000 | 2024-05-15 3:22PM EDT | 35.00 | 17.10 | 16.80 | 19.50 | +0.80 | +4.91% | 2 | 1,115 | 82.36% |
| TNDM250117C00037500 | 2024-05-07 3:58PM EDT | 37.50 | 13.23 | 15.20 | 15.80 | 0.00 | - | 41 | 44 | 71.44% |
| TNDM250117C00040000 | 2024-05-03 3:51PM EDT | 40.00 | 12.10 | 13.30 | 14.40 | 0.00 | - | 27 | 67 | 68.75% |
| TNDM250117C00042500 | 2024-04-02 2:33PM EDT | 42.50 | 5.10 | 6.10 | 8.90 | 0.00 | - | 5 | 23 | 41.93% |
| TNDM250117C00045000 | 2024-05-13 9:57AM EDT | 45.00 | 9.50 | 11.40 | 11.80 | 0.00 | - | 14 | 57 | 69.23% |
| TNDM250117C00047500 | 2024-05-10 11:32AM EDT | 47.50 | 9.19 | 10.30 | 12.10 | 0.00 | - | 1 | 6 | 73.32% |
| TNDM250117C00050000 | 2024-05-15 2:44PM EDT | 50.00 | 9.20 | 8.70 | 9.50 | +0.80 | +9.52% | 1 | 416 | 65.52% |
| TNDM250117C00055000 | 2024-05-15 1:33PM EDT | 55.00 | 7.20 | 7.40 | 7.70 | +1.20 | +20.00% | 4 | 1,041 | 65.94% |
| TNDM250117C00060000 | 2024-05-14 1:24PM EDT | 60.00 | 4.80 | 6.00 | 6.40 | 0.00 | - | 92 | 131 | 65.78% |
| TNDM250117C00065000 | 2024-05-15 12:48PM EDT | 65.00 | 4.60 | 4.80 | 5.20 | +0.80 | +21.05% | 51 | 132 | 65.03% |
| TNDM250117C00070000 | 2024-05-15 3:19PM EDT | 70.00 | 4.00 | 3.80 | 4.30 | +0.60 | +17.65% | 50 | 30 | 64.55% |
| TNDM250117C00075000 | 2024-05-07 1:19PM EDT | 75.00 | 2.60 | 3.10 | 3.50 | 0.00 | - | 1 | 14 | 64.31% |
| TNDM250117C00080000 | 2024-05-10 11:32AM EDT | 80.00 | 2.67 | 0.00 | 2.85 | 0.00 | - | 3 | 10 | 52.34% |
| TNDM250117C00085000 | 2024-04-30 11:48AM EDT | 85.00 | 1.00 | 2.10 | 3.40 | 0.00 | - | 1 | 9 | 68.76% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM250117P00002500 | 2023-11-14 12:55PM EDT | 2.50 | 0.15 | 0.00 | 5.00 | 0.00 | - | 8 | 5 | 0.00% |
| TNDM250117P00005000 | 2023-10-31 12:46PM EDT | 5.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 207.23% |
| TNDM250117P00007500 | 2023-12-11 4:55PM EDT | 7.50 | 0.56 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 158.01% |
| TNDM250117P00010000 | 2024-04-25 11:02AM EDT | 10.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 113.48% |
| TNDM250117P00012500 | 2024-03-26 11:10AM EDT | 12.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 11 | 100.20% |
| TNDM250117P00015000 | 2024-02-27 4:41PM EDT | 15.00 | 1.40 | 0.45 | 3.40 | 0.00 | - | - | 2 | 130.96% |
| TNDM250117P00017500 | 2024-03-05 11:01AM EDT | 17.50 | 2.00 | 0.95 | 1.15 | 0.00 | - | 10 | 10 | 95.41% |
| TNDM250117P00020000 | 2024-05-01 3:35PM EDT | 20.00 | 1.25 | 0.55 | 1.85 | 0.00 | - | 1 | 48 | 87.45% |
| TNDM250117P00022500 | 2024-05-14 12:56PM EDT | 22.50 | 1.00 | 0.65 | 1.00 | 0.00 | - | 2 | 44 | 69.43% |
| TNDM250117P00025000 | 2024-04-05 9:43AM EDT | 25.00 | 3.10 | 1.30 | 1.95 | 0.00 | - | 3 | 287 | 75.22% |
| TNDM250117P00027500 | 2024-04-30 11:56AM EDT | 27.50 | 3.09 | 1.40 | 1.75 | 0.00 | - | 1 | 24 | 65.65% |
| TNDM250117P00030000 | 2024-04-25 2:50PM EDT | 30.00 | 4.50 | 1.55 | 2.30 | 0.00 | - | 1 | 16 | 62.09% |
| TNDM250117P00035000 | 2024-05-06 1:27PM EDT | 35.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 6 | 215 | 62.99% |
| TNDM250117P00037500 | 2024-03-28 2:41PM EDT | 37.50 | 8.40 | 8.30 | 8.60 | 0.00 | - | 45 | 45 | 94.36% |
| TNDM250117P00040000 | 2024-05-14 1:06PM EDT | 40.00 | 6.50 | 3.80 | 5.60 | 0.00 | - | 14 | 51 | 55.19% |
| TNDM250117P00042500 | 2024-05-15 1:31PM EDT | 42.50 | 6.80 | 6.30 | 6.70 | -0.65 | -8.72% | 10 | 1 | 59.67% |
| TNDM250117P00045000 | 2024-05-15 1:57PM EDT | 45.00 | 8.00 | 7.50 | 7.90 | -1.10 | -12.09% | 28 | 11 | 58.77% |
| TNDM250117P00050000 | 2024-05-15 12:48PM EDT | 50.00 | 10.90 | 10.30 | 11.10 | -4.30 | -28.29% | 10 | 8 | 58.85% |
| TNDM250117P00055000 | 2023-03-07 3:43PM EDT | 55.00 | 17.80 | 15.70 | 20.40 | 0.00 | - | 4 | 23 | 84.45% |
| TNDM250117P00060000 | 2022-12-08 4:20PM EDT | 60.00 | 22.50 | 18.10 | 22.90 | 0.00 | - | - | 1 | 76.60% |
| TNDM250117P00075000 | 2022-09-22 11:03AM EDT | 75.00 | 32.60 | 26.00 | 31.00 | 0.00 | - | - | 1 | 64.88% |
| TNDM250117P00080000 | 2024-05-10 11:32AM EDT | 80.00 | 35.71 | 33.30 | 35.40 | 0.00 | - | - | 1 | 55.41% |
© 2024 Yahoo. Todos los derechos reservados.