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
52 129,21 +2 776,73 (+5,63 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00055000 | 2024-08-30 3:38PM EDT | 2024-09-20 | 14.60 | 14.60 | 16.90 | 0.00 | - | 23 | 16 | 123.93% |
| DXCM241018C00055000 | 2024-09-09 10:30AM EDT | 2024-10-18 | 16.50 | 14.20 | 15.80 | +2.35 | +16.61% | 7 | 21 | 68.95% |
| DXCM241115C00055000 | 2024-08-26 2:22PM EDT | 2024-11-15 | 20.50 | 15.90 | 17.00 | 0.00 | - | 1 | 6 | 62.55% |
| DXCM241220C00055000 | 2024-09-06 12:16PM EDT | 2024-12-20 | 15.71 | 15.90 | 18.10 | 0.00 | - | 2 | 12 | 56.81% |
| DXCM250117C00055000 | 2024-09-09 2:48PM EDT | 2025-01-17 | 18.94 | 18.00 | 18.70 | -1.26 | -6.24% | 1 | 7 | 62.23% |
| DXCM250321C00055000 | 2024-09-09 3:29PM EDT | 2025-03-21 | 20.00 | 19.30 | 20.20 | +1.40 | +7.53% | 3 | 29 | 60.56% |
| DXCM250620C00055000 | 2024-09-04 12:23PM EDT | 2025-06-20 | 22.30 | 21.50 | 22.20 | 0.00 | - | 2 | 7 | 61.11% |
| DXCM260116C00055000 | 2024-08-07 3:40PM EDT | 2026-01-16 | 25.40 | 23.90 | 25.30 | 0.00 | - | 1 | 12 | 57.18% |
| DXCM260618C00055000 | 2024-07-31 9:46AM EDT | 2026-06-18 | 26.00 | 26.30 | 27.40 | 0.00 | - | - | 2 | 57.68% |
| DXCM261218C00055000 | 2024-08-29 9:53AM EDT | 2026-12-18 | 30.14 | 28.80 | 29.90 | 0.00 | - | 1 | 4 | 58.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913P00055000 | 2024-09-05 11:13AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 36 | 89.06% |
| DXCM240920P00055000 | 2024-09-06 12:15PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 525 | 67.38% |
| DXCM240927P00055000 | 2024-08-19 12:46PM EDT | 2024-09-27 | 0.23 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 87.16% |
| DXCM241004P00055000 | 2024-09-05 11:53AM EDT | 2024-10-04 | 0.35 | 0.00 | 0.60 | 0.00 | - | - | 2 | 59.86% |
| DXCM241018P00055000 | 2024-09-09 10:45AM EDT | 2024-10-18 | 0.36 | 0.35 | 0.45 | -0.16 | -30.77% | 13 | 7 | 51.66% |
| DXCM241025P00055000 | 2024-09-06 3:41PM EDT | 2024-10-25 | 1.25 | 0.60 | 2.95 | 0.00 | - | 3 | 3 | 75.85% |
| DXCM241115P00055000 | 2024-09-06 9:45AM EDT | 2024-11-15 | 1.75 | 1.50 | 1.60 | 0.00 | - | 5 | 165 | 59.89% |
| DXCM241220P00055000 | 2024-09-04 1:41PM EDT | 2024-12-20 | 2.16 | 2.15 | 2.30 | 0.00 | - | 1 | 43 | 56.13% |
| DXCM250117P00055000 | 2024-09-05 3:51PM EDT | 2025-01-17 | 3.00 | 2.70 | 2.90 | 0.00 | - | 4 | 1,429 | 55.01% |
| DXCM250321P00055000 | 2024-09-05 10:25AM EDT | 2025-03-21 | 4.04 | 3.90 | 4.20 | 0.00 | - | 10 | 117 | 53.97% |
| DXCM250620P00055000 | 2024-09-06 3:37PM EDT | 2025-06-20 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1,468 | 51.65% |
| DXCM260116P00055000 | 2024-08-29 10:55AM EDT | 2026-01-16 | 7.40 | 7.60 | 7.90 | 0.00 | - | 2 | 122 | 49.40% |
| DXCM260618P00055000 | 2024-09-06 3:16PM EDT | 2026-06-18 | 9.20 | 8.80 | 9.30 | 0.00 | - | 1 | 37 | 47.99% |
| DXCM261218P00055000 | 2024-08-30 3:56PM EDT | 2026-12-18 | 10.19 | 10.20 | 10.70 | 0.00 | - | 2 | 7 | 46.61% |
