Marchés français ouverture 54 min
Dow Jones
41 393,78 +296,98 (+0,72 %) Nasdaq
17 683,98 +114,28 (+0,65 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1102 +0,0023 (+0,21 %) HANG SENG
17 377,08 +7,99 (+0,05 %) Bitcoin EUR
52 834,83 -1 395,68 (-2,57 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00045000 | 2024-07-26 11:38AM EDT | 2024-09-20 | 19.49 | 26.80 | 31.90 | 0.00 | - | 1 | 1 | 531.25% |
| DXCM241115C00045000 | 2024-08-16 2:15PM EDT | 2024-11-15 | 30.40 | 23.80 | 26.70 | 0.00 | - | 3 | 7 | 79.05% |
| DXCM241220C00045000 | 2024-07-26 1:57PM EDT | 2024-12-20 | 20.70 | 27.80 | 32.80 | 0.00 | - | 2 | 0 | 132.18% |
| DXCM250117C00045000 | 2024-07-30 9:52AM EDT | 2025-01-17 | 27.55 | 26.30 | 28.30 | 0.00 | - | 1 | 9 | 84.35% |
| DXCM250321C00045000 | 2024-08-28 11:01AM EDT | 2025-03-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250620C00045000 | 2024-09-06 12:04PM EDT | 2025-06-20 | 26.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM260116C00045000 | 2024-09-04 2:47PM EDT | 2026-01-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260618C00045000 | 2024-08-12 2:47PM EDT | 2026-06-18 | 34.40 | 29.60 | 34.00 | 0.00 | - | 2 | 31 | 57.63% |
| DXCM261218C00045000 | 2024-09-06 11:32AM EDT | 2026-12-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00045000 | 2024-08-23 1:24PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DXCM241004P00045000 | 2024-08-28 12:20PM EDT | 2024-10-04 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM241018P00045000 | 2024-08-28 12:20PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM241115P00045000 | 2024-09-13 9:41AM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM241220P00045000 | 2024-09-10 3:00PM EDT | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DXCM250117P00045000 | 2024-09-10 11:40AM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DXCM250321P00045000 | 2024-07-31 3:45PM EDT | 2025-03-21 | 1.45 | 1.60 | 2.30 | 0.00 | - | 50 | 51 | 60.25% |
| DXCM250620P00045000 | 2024-08-20 3:51PM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM260116P00045000 | 2024-09-05 3:08PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260618P00045000 | 2024-09-04 2:39PM EDT | 2026-06-18 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM261218P00045000 | 2024-09-09 9:30AM EDT | 2026-12-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
