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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00050000 | 2024-08-12 11:38AM EDT | 2024-09-20 | 21.80 | 16.10 | 23.50 | 0.00 | - | 1 | 71 | 92.77% |
| DXCM241115C00050000 | 2024-08-29 3:55PM EDT | 2024-11-15 | 21.00 | 20.80 | 23.20 | 0.00 | - | 5 | 12 | 87.38% |
| DXCM241220C00050000 | 2024-08-01 1:31PM EDT | 2024-12-20 | 22.50 | 21.20 | 21.90 | 0.00 | - | 1 | 2 | 65.41% |
| DXCM250117C00050000 | 2024-08-29 9:30AM EDT | 2025-01-17 | 23.60 | 22.30 | 22.60 | 0.00 | - | 1 | 30 | 67.60% |
| DXCM250321C00050000 | 2024-09-09 3:29PM EDT | 2025-03-21 | 23.70 | 23.50 | 23.90 | +1.00 | +4.41% | 1 | 15 | 65.48% |
| DXCM250620C00050000 | 2024-09-06 12:27PM EDT | 2025-06-20 | 23.13 | 23.50 | 25.50 | 0.00 | - | 2 | 56 | 58.97% |
| DXCM260116C00050000 | 2024-08-26 9:58AM EDT | 2026-01-16 | 31.90 | 27.20 | 28.70 | 0.00 | - | 5 | 43 | 60.07% |
| DXCM260618C00050000 | 2024-09-05 12:50PM EDT | 2026-06-18 | 29.10 | 28.00 | 31.90 | 0.00 | - | 2 | 184 | 60.05% |
| DXCM261218C00050000 | 2024-08-19 2:42PM EDT | 2026-12-18 | 38.50 | 28.30 | 35.30 | 0.00 | - | 1 | 2 | 59.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00050000 | 2024-09-05 2:10PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 85.16% |
| DXCM241018P00050000 | 2024-09-09 2:04PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.85 | -0.18 | -60.00% | 26 | 33 | 68.60% |
| DXCM241115P00050000 | 2024-09-06 9:32AM EDT | 2024-11-15 | 1.00 | 0.80 | 0.95 | 0.00 | - | 100 | 3,296 | 63.43% |
| DXCM241220P00050000 | 2024-09-09 2:51PM EDT | 2024-12-20 | 1.30 | 1.30 | 1.60 | -0.20 | -13.33% | 2 | 51 | 60.25% |
| DXCM250117P00050000 | 2024-09-05 2:21PM EDT | 2025-01-17 | 1.91 | 1.70 | 1.90 | 0.00 | - | 7 | 472 | 57.57% |
| DXCM250321P00050000 | 2024-09-09 3:20PM EDT | 2025-03-21 | 2.80 | 1.65 | 2.90 | -0.30 | -9.68% | 13 | 62 | 51.61% |
| DXCM250620P00050000 | 2024-09-06 12:27PM EDT | 2025-06-20 | 4.33 | 3.70 | 4.10 | 0.00 | - | 2 | 1,136 | 53.47% |
| DXCM260116P00050000 | 2024-09-05 9:31AM EDT | 2026-01-16 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 146 | 50.48% |
| DXCM260618P00050000 | 2024-07-29 10:54AM EDT | 2026-06-18 | 6.90 | 6.50 | 7.90 | 0.00 | - | 10 | 13 | 51.25% |
| DXCM261218P00050000 | 2024-09-05 11:08AM EDT | 2026-12-18 | 8.60 | 4.00 | 12.30 | 0.00 | - | 1 | 46 | 59.91% |
