La bourse est fermée
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1040 -0,0049 (-0,44 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
52 112,02 +2 768,22 (+5,61 %)
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:120.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00120000 | 2024-08-23 1:49PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 878 | 114.06% |
| DXCM241115C00120000 | 2024-08-22 3:58PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 153 | 61.23% |
| DXCM241220C00120000 | 2024-08-26 9:30AM EDT | 2024-12-20 | 0.30 | 0.15 | 2.25 | 0.00 | - | 1 | 128 | 71.83% |
| DXCM250117C00120000 | 2024-09-09 9:49AM EDT | 2025-01-17 | 0.60 | 0.40 | 0.60 | +0.15 | +33.33% | 2 | 1,181 | 52.73% |
| DXCM250321C00120000 | 2024-08-19 10:18AM EDT | 2025-03-21 | 1.50 | 0.90 | 1.20 | 0.00 | - | 3 | 66 | 50.71% |
| DXCM250620C00120000 | 2024-09-05 1:37PM EDT | 2025-06-20 | 2.05 | 2.00 | 2.25 | 0.00 | - | 1 | 156 | 50.17% |
| DXCM260116C00120000 | 2024-08-27 3:51PM EDT | 2026-01-16 | 5.10 | 4.60 | 5.00 | 0.00 | - | 35 | 902 | 50.35% |
| DXCM260618C00120000 | 2024-08-05 10:22AM EDT | 2026-06-18 | 8.00 | 6.10 | 6.90 | 0.00 | - | 1 | 2 | 49.99% |
| DXCM261218C00120000 | 2024-09-04 1:59PM EDT | 2026-12-18 | 8.63 | 8.30 | 9.20 | 0.00 | - | 10 | 20 | 50.11% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00120000 | 2024-08-20 11:41AM EDT | 2024-09-20 | 46.15 | 48.40 | 52.40 | 0.00 | - | 1 | 0 | 136.33% |
| DXCM241115P00120000 | 2024-08-01 3:07PM EDT | 2024-11-15 | 51.20 | 48.90 | 52.70 | 0.00 | - | 15 | 0 | 73.54% |
| DXCM241220P00120000 | 2024-07-26 1:47PM EDT | 2024-12-20 | 57.31 | 44.40 | 47.70 | 0.00 | - | 41 | 0 | 0.00% |
| DXCM250117P00120000 | 2024-09-09 3:29PM EDT | 2025-01-17 | 50.30 | 49.00 | 51.60 | -0.91 | -1.78% | 130 | 174 | 65.14% |
| DXCM250620P00120000 | 2024-07-24 3:06PM EDT | 2025-06-20 | 19.20 | 45.90 | 48.50 | 0.00 | - | 1 | 284 | 0.00% |
| DXCM260116P00120000 | 2024-07-26 9:52AM EDT | 2026-01-16 | 55.55 | 45.20 | 47.60 | 0.00 | - | 5 | 121 | 0.00% |
| DXCM260618P00120000 | 2024-07-31 12:37PM EDT | 2026-06-18 | 51.80 | 49.80 | 54.10 | 0.00 | - | 2 | 3 | 40.00% |
| DXCM261218P00120000 | 2024-07-01 1:49PM EDT | 2026-12-18 | 25.50 | 53.00 | 54.20 | 0.00 | - | 1 | 5 | 35.66% |
