La bourse ferme dans 5 h 44 min
CAC 40
8 015,00 +22,13 (+0,28 %) Euro Stoxx 50
5 016,63 +32,96 (+0,66 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0838 -0,0016 (-0,15 %) Gold future
2 345,90 +0,10 (+0,00 %) Bitcoin EUR
63 679,21 +1 439,06 (+2,31 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 18.20 | 19.10 | 0.00 | - | - | 0 | 259.84% |
| DXCM240607C00112000 | 2024-05-31 3:45PM EDT | 112.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607C00114000 | 2024-05-31 12:40PM EDT | 114.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240607C00115000 | 2024-05-31 3:47PM EDT | 115.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DXCM240607C00116000 | 2024-05-31 3:08PM EDT | 116.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607C00117000 | 2024-05-31 3:27PM EDT | 117.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DXCM240607C00118000 | 2024-05-31 3:53PM EDT | 118.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DXCM240607C00119000 | 2024-05-31 3:45PM EDT | 119.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| DXCM240607C00120000 | 2024-05-31 12:52PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| DXCM240607C00121000 | 2024-05-31 3:49PM EDT | 121.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| DXCM240607C00122000 | 2024-05-31 3:49PM EDT | 122.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DXCM240607C00123000 | 2024-05-31 3:26PM EDT | 123.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DXCM240607C00124000 | 2024-05-31 3:58PM EDT | 124.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| DXCM240607C00125000 | 2024-05-31 12:37PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240607C00126000 | 2024-05-30 3:40PM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DXCM240607C00127000 | 2024-05-30 3:58PM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| DXCM240607C00128000 | 2024-05-31 12:50PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DXCM240607C00129000 | 2024-05-31 12:51PM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DXCM240607C00130000 | 2024-05-30 3:11PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DXCM240607C00131000 | 2024-05-30 3:33PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607C00132000 | 2024-05-31 11:27AM EDT | 132.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DXCM240607C00133000 | 2024-05-31 10:53AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607C00134000 | 2024-05-31 10:18AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240607C00135000 | 2024-05-30 10:40AM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607C00136000 | 2024-05-31 3:25PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607C00137000 | 2024-05-16 11:38AM EDT | 137.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240607C00138000 | 2024-05-17 11:34AM EDT | 138.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240607C00139000 | 2024-05-28 10:53AM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM240607C00140000 | 2024-05-31 1:39PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607C00141000 | 2024-05-28 10:11AM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607C00144000 | 2024-04-29 2:13PM EDT | 144.00 | 0.63 | 0.05 | 0.20 | 0.00 | - | - | 2 | 84.38% |
| DXCM240607C00146000 | 2024-05-31 10:13AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.82% |
| DXCM240607C00149000 | 2024-05-15 12:11PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DXCM240607C00150000 | 2024-05-29 12:46PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DXCM240607C00155000 | 2024-05-30 10:52AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240607C00160000 | 2024-05-29 2:57PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00080000 | 2024-05-30 2:15PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240607P00095000 | 2024-05-31 10:33AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240607P00096000 | 2024-05-31 3:04PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DXCM240607P00098000 | 2024-05-31 3:44PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DXCM240607P00100000 | 2024-05-28 9:33AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240607P00104000 | 2024-05-31 3:47PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240607P00105000 | 2024-05-29 10:34AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DXCM240607P00109000 | 2024-05-29 1:57PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM240607P00110000 | 2024-05-31 3:49PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DXCM240607P00111000 | 2024-05-31 3:54PM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240607P00112000 | 2024-05-31 3:08PM EDT | 112.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DXCM240607P00113000 | 2024-05-31 1:35PM EDT | 113.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DXCM240607P00114000 | 2024-05-31 3:48PM EDT | 114.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DXCM240607P00115000 | 2024-05-31 3:45PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DXCM240607P00116000 | 2024-05-31 3:31PM EDT | 116.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| DXCM240607P00117000 | 2024-05-31 3:25PM EDT | 117.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| DXCM240607P00118000 | 2024-05-31 1:49PM EDT | 118.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| DXCM240607P00119000 | 2024-05-31 11:35AM EDT | 119.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240607P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240607P00121000 | 2024-05-31 9:51AM EDT | 121.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240607P00122000 | 2024-05-31 9:59AM EDT | 122.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607P00123000 | 2024-05-31 3:33PM EDT | 123.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| DXCM240607P00124000 | 2024-05-31 10:26AM EDT | 124.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607P00125000 | 2024-05-31 3:54PM EDT | 125.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607P00126000 | 2024-05-30 11:28AM EDT | 126.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DXCM240607P00127000 | 2024-05-30 1:07PM EDT | 127.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DXCM240607P00128000 | 2024-05-31 10:17AM EDT | 128.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607P00129000 | 2024-05-21 10:32AM EDT | 129.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607P00130000 | 2024-05-31 2:04PM EDT | 130.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00131000 | 2024-05-31 11:03AM EDT | 131.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240607P00132000 | 2024-05-20 12:38PM EDT | 132.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00133000 | 2024-05-20 2:11PM EDT | 133.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00134000 | 2024-05-20 12:59PM EDT | 134.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 135.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00137000 | 2024-05-21 3:37PM EDT | 137.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
