La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 804,60 -1 504,40 (-2,49 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00105000 | 2024-04-19 3:31PM EDT | 105.00 | 25.88 | 17.60 | 21.50 | 0.00 | - | 2 | 2 | 71.97% |
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 6.73 | 4.10 | 5.50 | -9.37 | -58.20% | 10 | 2 | 41.70% |
| DXCM240503C00126000 | 2024-04-26 3:58PM EDT | 126.00 | 1.80 | 1.65 | 1.80 | -10.00 | -84.75% | 21 | 3 | 36.79% |
| DXCM240503C00128000 | 2024-04-26 3:58PM EDT | 128.00 | 1.05 | 0.95 | 1.10 | -10.35 | -90.79% | 110 | 5 | 36.13% |
| DXCM240503C00129000 | 2024-04-26 3:57PM EDT | 129.00 | 0.80 | 0.70 | 0.85 | -9.90 | -92.52% | 27 | 1 | 36.08% |
| DXCM240503C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.56 | 0.50 | 0.60 | -10.17 | -94.78% | 177 | 6 | 35.06% |
| DXCM240503C00132000 | 2024-04-26 3:05PM EDT | 132.00 | 0.60 | 0.25 | 0.35 | -7.05 | -92.16% | 40 | 5 | 35.74% |
| DXCM240503C00133000 | 2024-04-26 11:17AM EDT | 133.00 | 0.95 | 0.15 | 0.25 | -3.65 | -79.35% | 73 | 10 | 35.55% |
| DXCM240503C00135000 | 2024-04-26 2:48PM EDT | 135.00 | 0.20 | 0.05 | 0.15 | -7.20 | -97.30% | 18 | 70 | 36.91% |
| DXCM240503C00136000 | 2024-04-26 12:15PM EDT | 136.00 | 0.20 | 0.00 | 0.10 | -5.80 | -96.67% | 10 | 95 | 36.52% |
| DXCM240503C00137000 | 2024-04-26 1:42PM EDT | 137.00 | 0.15 | 0.00 | 0.25 | -5.80 | -97.48% | 21 | 150 | 46.78% |
| DXCM240503C00138000 | 2024-04-26 2:57PM EDT | 138.00 | 0.01 | 0.00 | 0.25 | -5.50 | -99.82% | 117 | 178 | 49.41% |
| DXCM240503C00139000 | 2024-04-26 3:18PM EDT | 139.00 | 0.08 | 0.00 | 0.15 | -5.12 | -98.46% | 117 | 144 | 46.88% |
| DXCM240503C00140000 | 2024-04-26 3:13PM EDT | 140.00 | 0.05 | 0.00 | 0.50 | -4.45 | -98.89% | 34 | 444 | 54.59% |
| DXCM240503C00141000 | 2024-04-26 10:05AM EDT | 141.00 | 0.21 | 0.00 | 0.15 | -4.19 | -95.23% | 1 | 98 | 51.66% |
| DXCM240503C00142000 | 2024-04-26 10:06AM EDT | 142.00 | 0.15 | 0.00 | 0.15 | -3.45 | -95.83% | 3 | 59 | 53.91% |
| DXCM240503C00143000 | 2024-04-25 3:43PM EDT | 143.00 | 3.30 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 52.34% |
| DXCM240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 0.42 | 0.00 | 0.80 | -1.63 | -79.51% | 10 | 22 | 71.39% |
| DXCM240503C00145000 | 2024-04-26 11:28AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | -2.45 | -98.00% | 20 | 65 | 83.89% |
| DXCM240503C00146000 | 2024-04-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 0.25 | -1.92 | -87.27% | 3 | 299 | 60.94% |
| DXCM240503C00147000 | 2024-04-26 9:48AM EDT | 147.00 | 0.10 | 0.00 | 1.35 | -1.75 | -94.59% | 2 | 343 | 89.21% |
| DXCM240503C00148000 | 2024-04-26 12:22PM EDT | 148.00 | 0.02 | 0.00 | 0.20 | -1.61 | -98.77% | 1 | 89 | 62.89% |
| DXCM240503C00149000 | 2024-04-26 10:24AM EDT | 149.00 | 0.05 | 0.00 | 1.35 | -1.40 | -96.55% | 5 | 63 | 94.43% |
| DXCM240503C00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 4 | 333 | 55.47% |
| DXCM240503C00152500 | 2024-04-25 3:41PM EDT | 152.50 | 0.85 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 91.80% |
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 155.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 22 | 24 | 69.53% |
| DXCM240503C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 0.07 | 0.00 | 0.75 | -0.23 | -76.67% | 1 | 21 | 106.74% |
| DXCM240503C00165000 | 2024-04-15 10:10AM EDT | 165.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 12 | 11 | 102.54% |
| DXCM240503C00170000 | 2024-04-12 9:57AM EDT | 170.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 111.33% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00100000 | 2024-04-18 10:42AM EDT | 100.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 70.70% |
| DXCM240503P00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.13 | 0.00 | 0.05 | -0.20 | -60.61% | 3 | 6 | 51.56% |
| DXCM240503P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 14 | 16 | 48.05% |
| DXCM240503P00115000 | 2024-04-26 3:47PM EDT | 115.00 | 0.20 | 0.15 | 0.25 | -0.52 | -72.22% | 31 | 27 | 40.53% |
| DXCM240503P00119000 | 2024-04-26 3:52PM EDT | 119.00 | 0.52 | 0.60 | 0.70 | -0.28 | -35.00% | 11 | 6 | 37.50% |
| DXCM240503P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 0.85 | 0.80 | 0.95 | +0.15 | +21.43% | 67 | 30 | 37.84% |
| DXCM240503P00121000 | 2024-04-26 3:48PM EDT | 121.00 | 1.05 | 1.00 | 1.15 | -0.35 | -25.00% | 20 | 2 | 36.43% |
| DXCM240503P00122000 | 2024-04-26 3:57PM EDT | 122.00 | 1.38 | 1.35 | 1.50 | +0.40 | +40.82% | 50 | 3 | 36.72% |
| DXCM240503P00124000 | 2024-04-26 3:57PM EDT | 124.00 | 2.20 | 2.10 | 2.30 | +0.55 | +33.33% | 153 | 3 | 35.96% |
| DXCM240503P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 2.50 | 2.65 | 2.80 | +1.13 | +82.48% | 402 | 272 | 35.67% |
| DXCM240503P00126000 | 2024-04-26 3:57PM EDT | 126.00 | 3.10 | 3.20 | 3.40 | +1.61 | +108.05% | 90 | 4 | 35.89% |
| DXCM240503P00127000 | 2024-04-26 3:58PM EDT | 127.00 | 3.81 | 3.80 | 4.00 | +2.16 | +130.91% | 228 | 17 | 35.21% |
| DXCM240503P00128000 | 2024-04-26 3:57PM EDT | 128.00 | 4.40 | 4.50 | 4.80 | +2.50 | +131.58% | 54 | 21 | 36.82% |
| DXCM240503P00129000 | 2024-04-26 3:57PM EDT | 129.00 | 5.20 | 5.20 | 5.50 | +3.17 | +156.16% | 103 | 44 | 35.89% |
| DXCM240503P00130000 | 2024-04-26 3:49PM EDT | 130.00 | 6.10 | 6.00 | 7.20 | +3.75 | +159.57% | 89 | 53 | 52.71% |
| DXCM240503P00131000 | 2024-04-26 3:38PM EDT | 131.00 | 6.20 | 5.10 | 8.50 | +3.41 | +122.22% | 19 | 10 | 62.26% |
| DXCM240503P00132000 | 2024-04-26 2:19PM EDT | 132.00 | 6.32 | 7.60 | 8.70 | +3.37 | +114.24% | 29 | 162 | 51.81% |
| DXCM240503P00133000 | 2024-04-26 11:16AM EDT | 133.00 | 5.30 | 8.50 | 9.40 | +2.14 | +67.72% | 10 | 6 | 49.07% |
| DXCM240503P00134000 | 2024-04-26 12:59PM EDT | 134.00 | 6.90 | 9.30 | 11.20 | +3.15 | +84.00% | 16 | 10 | 69.26% |
| DXCM240503P00135000 | 2024-04-26 3:54PM EDT | 135.00 | 10.90 | 8.60 | 11.50 | +7.01 | +180.21% | 31 | 152 | 58.30% |
| DXCM240503P00136000 | 2024-04-26 3:18PM EDT | 136.00 | 10.22 | 11.30 | 13.20 | +5.82 | +132.27% | 27 | 23 | 55.23% |
| DXCM240503P00137000 | 2024-04-26 1:10PM EDT | 137.00 | 9.99 | 12.30 | 14.10 | +4.19 | +72.24% | 5 | 16 | 56.84% |
| DXCM240503P00138000 | 2024-04-26 3:39PM EDT | 138.00 | 12.99 | 12.20 | 15.20 | +7.47 | +135.33% | 24 | 26 | 84.01% |
| DXCM240503P00139000 | 2024-04-25 12:20PM EDT | 139.00 | 7.20 | 12.90 | 16.30 | 0.00 | - | 5 | 6 | 89.55% |
| DXCM240503P00140000 | 2024-04-25 12:20PM EDT | 140.00 | 7.80 | 13.90 | 17.30 | 0.00 | - | 48 | 49 | 93.02% |
| DXCM240503P00143000 | 2024-04-16 3:35PM EDT | 143.00 | 9.70 | 16.70 | 19.40 | 0.00 | - | 3 | 5 | 80.37% |
| DXCM240503P00144000 | 2024-04-26 2:10PM EDT | 144.00 | 18.30 | 19.20 | 21.30 | +7.90 | +75.96% | 1 | 3 | 78.37% |
| DXCM240503P00152500 | 2024-04-18 9:45AM EDT | 152.50 | 19.20 | 26.50 | 29.60 | 0.00 | - | - | 1 | 126.27% |
