La bourse ferme dans 7 h 59 min
CAC 40
7 452,63 -12,62 (-0,17 %) Euro Stoxx 50
4 840,04 -3,95 (-0,08 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1116 +0,0037 (+0,33 %) Gold future
2 609,10 -1,60 (-0,06 %) Bitcoin EUR
52 971,48 -1 227,52 (-2,26 %)
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 :
Prix d’exercice:105.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00105000 | 2024-08-27 2:54PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DXCM240927C00105000 | 2024-08-30 3:08PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| DXCM241018C00105000 | 2024-08-19 10:02AM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM241115C00105000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM241220C00105000 | 2024-09-12 1:12PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DXCM250117C00105000 | 2024-09-12 3:37PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM250321C00105000 | 2024-08-19 1:28PM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM250620C00105000 | 2024-09-13 11:15AM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM260116C00105000 | 2024-09-13 3:51PM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DXCM260618C00105000 | 2024-08-29 11:26AM EDT | 2026-06-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM261218C00105000 | 2024-08-23 1:06PM EDT | 2026-12-18 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00105000 | 2024-08-30 3:01PM EDT | 2024-09-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| DXCM241115P00105000 | 2024-08-01 11:45AM EDT | 2024-11-15 | 34.78 | 34.10 | 37.60 | 0.00 | - | 1 | 3 | 58.89% |
| DXCM241220P00105000 | 2024-08-22 12:24PM EDT | 2024-12-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250117P00105000 | 2024-08-12 11:01AM EDT | 2025-01-17 | 33.56 | 35.80 | 36.90 | 0.00 | - | 53 | 490 | 56.62% |
| DXCM250321P00105000 | 2024-08-21 10:30AM EDT | 2025-03-21 | 33.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| DXCM250620P00105000 | 2024-08-09 12:26PM EDT | 2025-06-20 | 35.50 | 37.30 | 38.00 | 0.00 | - | 2 | 1,008 | 45.07% |
| DXCM260116P00105000 | 2024-09-11 1:34PM EDT | 2026-01-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM261218P00105000 | 2024-08-19 10:36AM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
