La bourse est fermée
Dow Jones
38 077,65 -308,44 (-0,80 %) Nasdaq
15 853,09 -129,99 (-0,81 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EDT. Marché ouvert.
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 | 22.30 | 23.90 | 0.00 | - | 2 | 2 | 97.07% |
| DXCM240503C00109000 | 2024-04-23 9:43AM EDT | 109.00 | 23.90 | 19.10 | 20.00 | 0.00 | - | - | 1 | 113.18% |
| DXCM240503C00112000 | 2024-04-26 10:45AM EDT | 112.00 | 17.70 | 14.90 | 16.70 | 0.00 | - | 1 | 1 | 104.88% |
| DXCM240503C00113000 | 2024-04-26 9:50AM EDT | 113.00 | 18.30 | 15.10 | 17.40 | 0.00 | - | 13 | 13 | 119.58% |
| DXCM240503C00117000 | 2024-04-23 10:55AM EDT | 117.00 | 18.00 | 10.10 | 11.90 | 0.00 | - | - | 5 | 85.74% |
| DXCM240503C00118000 | 2024-04-26 12:53PM EDT | 118.00 | 9.70 | 9.00 | 10.90 | 0.00 | - | 20 | 9 | 80.22% |
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 6.73 | 8.10 | 9.00 | 0.00 | - | 10 | 12 | 58.25% |
| DXCM240503C00121000 | 2024-04-25 12:36PM EDT | 121.00 | 16.70 | 6.80 | 7.90 | 0.00 | - | - | 3 | 63.38% |
| DXCM240503C00123000 | 2024-04-30 10:50AM EDT | 123.00 | 5.49 | 5.70 | 6.10 | +2.59 | +89.31% | 1 | 21 | 51.71% |
| DXCM240503C00124000 | 2024-04-30 9:33AM EDT | 124.00 | 3.30 | 4.70 | 5.00 | +0.65 | +24.53% | 3 | 46 | 47.95% |
| DXCM240503C00125000 | 2024-04-30 10:52AM EDT | 125.00 | 3.70 | 3.90 | 4.20 | +1.60 | +76.19% | 21 | 84 | 45.80% |
| DXCM240503C00126000 | 2024-04-30 10:26AM EDT | 126.00 | 2.60 | 3.30 | 3.50 | +0.70 | +36.84% | 5 | 23 | 44.82% |
| DXCM240503C00127000 | 2024-04-30 11:30AM EDT | 127.00 | 2.38 | 2.60 | 2.75 | +1.08 | +83.08% | 8 | 46 | 41.75% |
| DXCM240503C00128000 | 2024-04-30 11:50AM EDT | 128.00 | 2.00 | 1.95 | 2.10 | +0.90 | +81.82% | 13 | 189 | 39.43% |
| DXCM240503C00129000 | 2024-04-30 11:11AM EDT | 129.00 | 1.35 | 1.40 | 1.55 | +0.80 | +145.45% | 9 | 44 | 37.60% |
| DXCM240503C00130000 | 2024-04-30 11:44AM EDT | 130.00 | 1.00 | 1.05 | 1.20 | +0.50 | +100.00% | 28 | 190 | 38.09% |
| DXCM240503C00131000 | 2024-04-30 10:50AM EDT | 131.00 | 0.70 | 0.75 | 0.90 | +0.37 | +112.12% | 7 | 41 | 38.23% |
| DXCM240503C00132000 | 2024-04-30 10:48AM EDT | 132.00 | 0.45 | 0.50 | 0.60 | +0.20 | +80.00% | 58 | 44 | 36.82% |
| DXCM240503C00133000 | 2024-04-30 11:24AM EDT | 133.00 | 0.39 | 0.30 | 0.45 | +0.29 | +290.00% | 1 | 77 | 37.70% |
| DXCM240503C00134000 | 2024-04-30 11:55AM EDT | 134.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 2 | 73 | 37.26% |
| DXCM240503C00135000 | 2024-04-30 11:50AM EDT | 135.00 | 0.12 | 0.10 | 0.20 | +0.06 | +100.00% | 41 | 65 | 37.21% |
| DXCM240503C00136000 | 2024-04-30 11:55AM EDT | 136.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 101 | 38.28% |
| DXCM240503C00137000 | 2024-04-29 2:00PM EDT | 137.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 155 | 41.80% |
| DXCM240503C00138000 | 2024-04-29 2:57PM EDT | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 260 | 41.80% |
| DXCM240503C00139000 | 2024-04-29 9:40AM EDT | 139.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 44.92% |
| DXCM240503C00140000 | 2024-04-29 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 476 | 48.05% |
| DXCM240503C00141000 | 2024-04-26 10:05AM EDT | 141.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 97 | 53.32% |
| DXCM240503C00142000 | 2024-04-29 2:48PM EDT | 142.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 57 | 58.40% |
| DXCM240503C00143000 | 2024-04-29 1:53PM EDT | 143.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 74.80% |
| DXCM240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 62.40% |
| DXCM240503C00145000 | 2024-04-29 2:48PM EDT | 145.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 81.74% |
| DXCM240503C00146000 | 2024-04-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 296 | 53.91% |
| DXCM240503C00147000 | 2024-04-26 9:48AM EDT | 147.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 342 | 88.48% |
| DXCM240503C00148000 | 2024-04-26 12:22PM EDT | 148.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 91.70% |
| DXCM240503C00149000 | 2024-04-26 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 59 | 79.20% |
| DXCM240503C00150000 | 2024-04-29 11:26AM EDT | 150.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 3 | 328 | 82.03% |
| DXCM240503C00152500 | 2024-04-25 3:41PM EDT | 152.50 | 0.85 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 135.25% |
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 22 | 24 | 113.28% |
| DXCM240503C00157500 | 2024-04-25 3:33PM EDT | 157.50 | 0.37 | 0.00 | 2.05 | 0.00 | - | - | 5 | 152.30% |
| DXCM240503C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 20 | 136.91% |
| DXCM240503C00165000 | 2024-04-15 10:10AM EDT | 165.00 | 0.42 | 0.00 | 2.05 | 0.00 | - | 12 | 11 | 175.98% |
| DXCM240503C00170000 | 2024-04-12 9:57AM EDT | 170.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 171.97% |
| DXCM240503C00180000 | 2024-04-24 2:34PM EDT | 180.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 168.95% |
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 | 0.15 | 0.00 | - | 2 | 3 | 110.16% |
| DXCM240503P00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 3 | 9 | 156.74% |
| DXCM240503P00107000 | 2024-04-26 10:04AM EDT | 107.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 146.58% |
| DXCM240503P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | - | 12 | 141.02% |
| DXCM240503P00109000 | 2024-04-26 9:52AM EDT | 109.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 135.45% |
| DXCM240503P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 14 | 16 | 129.88% |
| DXCM240503P00113000 | 2024-04-25 2:12PM EDT | 113.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | - | 4 | 112.31% |
| DXCM240503P00114000 | 2024-04-23 3:16PM EDT | 114.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | - | 2 | 105.91% |
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 53 | 56.45% |
| DXCM240503P00116000 | 2024-04-29 10:26AM EDT | 116.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 52.73% |
| DXCM240503P00117000 | 2024-04-29 11:38AM EDT | 117.00 | 0.19 | 0.00 | 1.70 | 0.00 | - | 6 | 10 | 83.59% |
| DXCM240503P00118000 | 2024-04-29 2:23PM EDT | 118.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 6 | 9 | 52.05% |
| DXCM240503P00119000 | 2024-04-30 10:09AM EDT | 119.00 | 0.11 | 0.00 | 0.15 | -0.41 | -78.85% | 1 | 16 | 44.73% |
| DXCM240503P00120000 | 2024-04-30 11:50AM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.42 | -80.77% | 7 | 66 | 37.31% |
| DXCM240503P00121000 | 2024-04-29 11:30AM EDT | 121.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 6 | 19 | 36.52% |
| DXCM240503P00122000 | 2024-04-29 2:40PM EDT | 122.00 | 0.55 | 0.10 | 0.20 | -0.40 | -42.11% | 1 | 57 | 34.77% |
| DXCM240503P00123000 | 2024-04-29 2:42PM EDT | 123.00 | 1.20 | 0.20 | 0.30 | 0.00 | - | 8 | 101 | 34.08% |
| DXCM240503P00124000 | 2024-04-30 11:38AM EDT | 124.00 | 0.45 | 0.30 | 0.45 | -1.05 | -70.00% | 10 | 171 | 33.74% |
| DXCM240503P00125000 | 2024-04-30 11:11AM EDT | 125.00 | 0.63 | 0.50 | 0.60 | -1.17 | -65.00% | 5 | 372 | 31.98% |
| DXCM240503P00126000 | 2024-04-29 2:48PM EDT | 126.00 | 2.45 | 0.80 | 0.85 | 0.00 | - | 20 | 85 | 31.25% |
| DXCM240503P00127000 | 2024-04-30 10:57AM EDT | 127.00 | 1.20 | 1.10 | 1.25 | -2.10 | -63.64% | 2 | 117 | 31.89% |
| DXCM240503P00128000 | 2024-04-30 10:44AM EDT | 128.00 | 1.85 | 1.50 | 1.60 | -2.55 | -57.95% | 16 | 46 | 29.79% |
| DXCM240503P00129000 | 2024-04-30 10:44AM EDT | 129.00 | 2.40 | 1.95 | 2.10 | -1.60 | -40.00% | 1 | 132 | 28.71% |
| DXCM240503P00130000 | 2024-04-29 3:47PM EDT | 130.00 | 4.29 | 2.45 | 2.70 | -0.71 | -14.20% | 1 | 65 | 27.44% |
| DXCM240503P00131000 | 2024-04-29 9:50AM EDT | 131.00 | 3.90 | 3.10 | 3.60 | 0.00 | - | 1 | 24 | 31.06% |
| DXCM240503P00132000 | 2024-04-29 11:13AM EDT | 132.00 | 7.80 | 3.80 | 4.20 | 0.00 | - | 150 | 137 | 24.51% |
| DXCM240503P00133000 | 2024-04-29 12:08PM EDT | 133.00 | 7.63 | 4.60 | 5.30 | 0.00 | - | 1 | 12 | 32.42% |
| DXCM240503P00134000 | 2024-04-26 12:59PM EDT | 134.00 | 6.90 | 5.60 | 6.10 | 0.00 | - | 16 | 18 | 27.25% |
| DXCM240503P00135000 | 2024-04-29 2:31PM EDT | 135.00 | 10.06 | 5.40 | 7.00 | 0.00 | - | 35 | 139 | 0.00% |
| DXCM240503P00136000 | 2024-04-29 9:33AM EDT | 136.00 | 9.20 | 6.20 | 9.10 | 0.00 | - | 12 | 24 | 69.53% |
| DXCM240503P00137000 | 2024-04-26 1:10PM EDT | 137.00 | 9.99 | 8.30 | 8.90 | 0.00 | - | 5 | 3 | 0.00% |
| DXCM240503P00138000 | 2024-04-29 10:35AM EDT | 138.00 | 13.20 | 9.30 | 10.10 | 0.00 | - | 4 | 3 | 40.43% |
| DXCM240503P00139000 | 2024-04-25 12:20PM EDT | 139.00 | 7.20 | 10.50 | 10.90 | 0.00 | - | 5 | 6 | 0.00% |
| DXCM240503P00140000 | 2024-04-25 12:20PM EDT | 140.00 | 7.80 | 10.80 | 12.20 | 0.00 | - | 48 | 9 | 54.30% |
| DXCM240503P00143000 | 2024-04-16 3:35PM EDT | 143.00 | 9.70 | 14.00 | 14.90 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM240503P00144000 | 2024-04-26 2:10PM EDT | 144.00 | 18.30 | 15.10 | 16.20 | 0.00 | - | 1 | 2 | 67.19% |
| DXCM240503P00145000 | 2024-04-25 12:20PM EDT | 145.00 | 11.10 | 16.30 | 17.20 | 0.00 | - | - | 1 | 70.31% |
| DXCM240503P00146000 | 2024-04-26 11:10AM EDT | 146.00 | 16.90 | 16.40 | 19.70 | 0.00 | - | 5 | 14 | 56.25% |
| DXCM240503P00148000 | 2024-04-25 3:22PM EDT | 148.00 | 11.30 | 18.90 | 21.50 | 0.00 | - | - | 8 | 79.30% |
| DXCM240503P00149000 | 2024-04-26 2:10PM EDT | 149.00 | 23.30 | 20.20 | 22.40 | 0.00 | - | 2 | 0 | 89.55% |
| DXCM240503P00150000 | 2024-04-26 9:58AM EDT | 150.00 | 20.00 | 21.20 | 22.70 | 0.00 | - | 3 | 0 | 113.18% |
| DXCM240503P00152500 | 2024-04-18 9:45AM EDT | 152.50 | 19.20 | 23.70 | 25.30 | 0.00 | - | - | 1 | 125.88% |
| DXCM240503P00155000 | 2024-04-22 11:45AM EDT | 155.00 | 24.60 | 26.00 | 28.00 | 0.00 | - | - | 2 | 142.38% |
| DXCM240503P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 39.40 | 44.90 | 47.40 | 0.00 | - | 1 | 0 | 167.19% |
| DXCM240503P00185000 | 2024-04-25 9:31AM EDT | 185.00 | 47.30 | 55.90 | 57.70 | 0.00 | - | - | 0 | 212.01% |
