Marchés français ouverture 8 h 36 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 431,58 -650,51 (-1,10 %)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-04-19 9:44AM EDT | 22.50 | 9.03 | 19.20 | 24.00 | 0.00 | - | 1 | 92 | 196.88% |
| TNDM240517C00025000 | 2024-04-26 1:14PM EDT | 25.00 | 10.35 | 16.70 | 21.50 | 0.00 | - | 2 | 332 | 169.14% |
| TNDM240517C00027500 | 2024-05-06 11:18AM EDT | 27.50 | 15.70 | 14.20 | 19.00 | 0.00 | - | 3 | 276 | 143.75% |
| TNDM240517C00030000 | 2024-05-03 2:15PM EDT | 30.00 | 15.40 | 11.70 | 16.50 | 0.00 | - | 2 | 368 | 120.31% |
| TNDM240517C00032500 | 2024-05-06 1:29PM EDT | 32.50 | 10.63 | 9.20 | 14.00 | 0.00 | - | 1 | 368 | 98.83% |
| TNDM240517C00035000 | 2024-05-07 11:33AM EDT | 35.00 | 9.20 | 6.70 | 11.50 | +0.95 | +11.52% | 3 | 2,761 | 78.13% |
| TNDM240517C00037500 | 2024-05-06 10:40AM EDT | 37.50 | 7.60 | 4.90 | 9.00 | 0.00 | - | 2 | 94 | 86.62% |
| TNDM240517C00040000 | 2024-05-06 3:15PM EDT | 40.00 | 3.75 | 4.10 | 4.60 | 0.00 | - | 5 | 307 | 55.86% |
| TNDM240517C00042500 | 2024-05-06 1:02PM EDT | 42.50 | 1.80 | 2.35 | 2.55 | 0.00 | - | 37 | 60 | 53.03% |
| TNDM240517C00045000 | 2024-05-07 1:07PM EDT | 45.00 | 1.13 | 1.05 | 1.20 | +0.23 | +25.56% | 38 | 76 | 51.12% |
| TNDM240517C00047500 | 2024-05-07 3:38PM EDT | 47.50 | 0.48 | 0.35 | 0.50 | +0.13 | +37.14% | 23 | 89 | 50.59% |
| TNDM240517C00050000 | 2024-05-06 11:03AM EDT | 50.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 4 | 41 | 51.95% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517P00002500 | 2023-10-25 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,067.19% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 773.44% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 886.13% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 752.93% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 385.16% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 334.77% |
| TNDM240517P00020000 | 2024-04-23 2:07PM EDT | 20.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 57 | 310.94% |
| TNDM240517P00022500 | 2024-04-29 9:33AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 248 | 253.13% |
| TNDM240517P00025000 | 2024-05-07 12:20PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 450 | 139.06% |
| TNDM240517P00027500 | 2024-05-03 11:00AM EDT | 27.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 30 | 849 | 338.67% |
| TNDM240517P00030000 | 2024-05-06 2:45PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 733 | 158.98% |
| TNDM240517P00032500 | 2024-05-03 3:53PM EDT | 32.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 13 | 99 | 253.91% |
| TNDM240517P00035000 | 2024-05-03 3:18PM EDT | 35.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 8 | 58 | 215.23% |
| TNDM240517P00037500 | 2024-05-06 11:03AM EDT | 37.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 28 | 181 | 61.13% |
| TNDM240517P00040000 | 2024-05-07 2:21PM EDT | 40.00 | 0.33 | 0.25 | 0.35 | -0.12 | -26.67% | 8 | 69 | 53.03% |
| TNDM240517P00042500 | 2024-05-07 1:29PM EDT | 42.50 | 0.75 | 0.80 | 0.95 | -0.50 | -40.00% | 36 | 438 | 50.39% |
| TNDM240517P00045000 | 2024-05-07 3:10PM EDT | 45.00 | 1.95 | 1.95 | 2.15 | -0.37 | -15.95% | 5 | 67 | 51.95% |
| TNDM240517P00047500 | 2024-05-06 11:18AM EDT | 47.50 | 4.50 | 3.70 | 5.20 | 0.00 | - | 4 | 4 | 72.27% |
