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
52 072,30 +2 728,42 (+5,53 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00040000 | 2024-07-29 9:57AM EDT | 2024-09-20 | 26.61 | 27.20 | 35.30 | 0.00 | - | 4 | 5 | 265.63% |
| DXCM241115C00040000 | 2024-08-05 12:43PM EDT | 2024-11-15 | 36.00 | 28.00 | 33.00 | 0.00 | - | 6 | 9 | 92.87% |
| DXCM250117C00040000 | 2024-08-16 11:01AM EDT | 2025-01-17 | 36.00 | 30.70 | 31.90 | 0.00 | - | 2 | 18 | 81.18% |
| DXCM250321C00040000 | 2024-08-21 9:49AM EDT | 2025-03-21 | 35.40 | 31.50 | 33.70 | 0.00 | - | 1 | 2 | 81.64% |
| DXCM250620C00040000 | 2024-08-29 10:50AM EDT | 2025-06-20 | 33.60 | 32.30 | 34.30 | 0.00 | - | 1 | 26 | 73.24% |
| DXCM260116C00040000 | 2024-09-09 10:57AM EDT | 2026-01-16 | 36.10 | 34.70 | 35.80 | +1.20 | +3.44% | 2 | 411 | 67.07% |
| DXCM260618C00040000 | 2024-09-06 12:13PM EDT | 2026-06-18 | 34.40 | 35.10 | 38.20 | 0.00 | - | 2 | 98 | 65.42% |
| DXCM261218C00040000 | 2024-09-06 3:28PM EDT | 2026-12-18 | 37.61 | 37.20 | 38.80 | 0.00 | - | 1 | 249 | 63.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00040000 | 2024-08-14 11:15AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 95 | 166.02% |
| DXCM241115P00040000 | 2024-08-21 10:14AM EDT | 2024-11-15 | 0.32 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 69.73% |
| DXCM241220P00040000 | 2024-09-03 9:47AM EDT | 2024-12-20 | 0.45 | 0.20 | 0.95 | 0.00 | - | 10 | 45 | 69.97% |
| DXCM250117P00040000 | 2024-09-09 1:59PM EDT | 2025-01-17 | 0.65 | 0.55 | 0.85 | -0.10 | -13.33% | 10 | 546 | 64.97% |
| DXCM250321P00040000 | 2024-09-09 2:26PM EDT | 2025-03-21 | 1.20 | 1.15 | 1.40 | -0.05 | -4.00% | 11 | 34 | 62.50% |
| DXCM250620P00040000 | 2024-09-05 11:25AM EDT | 2025-06-20 | 2.00 | 1.70 | 2.10 | 0.00 | - | 1 | 89 | 58.24% |
| DXCM260116P00040000 | 2024-09-06 11:15AM EDT | 2026-01-16 | 3.30 | 3.40 | 3.70 | -0.30 | -8.33% | 18 | 762 | 55.35% |
| DXCM260618P00040000 | 2024-08-08 10:07AM EDT | 2026-06-18 | 4.10 | 0.00 | 7.20 | 0.00 | - | 3 | 14 | 66.70% |
| DXCM261218P00040000 | 2024-09-05 9:32AM EDT | 2026-12-18 | 5.00 | 5.00 | 5.50 | 0.00 | - | 2 | 105 | 50.51% |
