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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913C00060000 | 2024-09-04 9:38AM EDT | 2024-09-13 | 10.50 | 9.50 | 11.90 | 0.00 | - | - | 1 | 137.89% |
| DXCM240920C00060000 | 2024-09-06 10:47AM EDT | 2024-09-20 | 7.85 | 9.30 | 10.30 | 0.00 | - | 2 | 243 | 74.61% |
| DXCM240927C00060000 | 2024-08-22 12:52PM EDT | 2024-09-27 | 13.90 | 9.30 | 11.60 | 0.00 | - | 1 | 5 | 63.82% |
| DXCM241004C00060000 | 2024-09-05 2:57PM EDT | 2024-10-04 | 9.59 | 9.60 | 10.80 | 0.00 | - | - | 1 | 62.65% |
| DXCM241018C00060000 | 2024-09-05 3:52PM EDT | 2024-10-18 | 10.09 | 10.90 | 11.10 | 0.00 | - | 1 | 9 | 53.93% |
| DXCM241115C00060000 | 2024-09-05 10:13AM EDT | 2024-11-15 | 12.70 | 12.30 | 13.10 | 0.00 | - | 2 | 35 | 60.86% |
| DXCM241220C00060000 | 2024-09-05 2:12PM EDT | 2024-12-20 | 13.60 | 13.90 | 14.20 | 0.00 | - | 3 | 89 | 60.82% |
| DXCM250117C00060000 | 2024-09-05 3:18PM EDT | 2025-01-17 | 13.90 | 14.80 | 15.10 | 0.00 | - | 4 | 144 | 60.43% |
| DXCM250321C00060000 | 2024-09-04 12:54PM EDT | 2025-03-21 | 16.80 | 15.10 | 16.90 | 0.00 | - | 2 | 35 | 55.79% |
| DXCM250620C00060000 | 2024-09-04 11:20AM EDT | 2025-06-20 | 19.00 | 16.60 | 18.90 | 0.00 | - | 1 | 69 | 54.36% |
| DXCM260116C00060000 | 2024-08-26 9:53AM EDT | 2026-01-16 | 25.23 | 22.20 | 22.70 | 0.00 | - | 1 | 45 | 58.14% |
| DXCM260618C00060000 | 2024-08-21 2:07PM EDT | 2026-06-18 | 26.20 | 24.10 | 25.10 | 0.00 | - | 2 | 21 | 57.63% |
| DXCM261218C00060000 | 2024-09-04 11:07AM EDT | 2026-12-18 | 27.20 | 26.30 | 27.40 | 0.00 | - | 1 | 106 | 57.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913P00060000 | 2024-09-09 2:26PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 8 | 12 | 66.02% |
| DXCM240920P00060000 | 2024-09-09 3:51PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 9 | 714 | 52.34% |
| DXCM240927P00060000 | 2024-08-30 1:09PM EDT | 2024-09-27 | 0.52 | 0.25 | 0.40 | 0.00 | - | 2 | 10 | 50.00% |
| DXCM241004P00060000 | 2024-09-04 9:51AM EDT | 2024-10-04 | 0.52 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 53.56% |
| DXCM241011P00060000 | 2024-09-06 1:22PM EDT | 2024-10-11 | 1.05 | 0.65 | 0.75 | 0.00 | - | 3 | 3 | 48.68% |
| DXCM241018P00060000 | 2024-09-09 3:29PM EDT | 2024-10-18 | 0.90 | 0.85 | 0.95 | -0.42 | -31.82% | 37 | 73 | 48.00% |
| DXCM241025P00060000 | 2024-09-06 2:35PM EDT | 2024-10-25 | 2.30 | 1.10 | 3.50 | 0.00 | - | 2 | 2 | 64.16% |
| DXCM241115P00060000 | 2024-09-09 9:52AM EDT | 2024-11-15 | 2.50 | 2.60 | 2.75 | -0.37 | -12.89% | 2 | 637 | 57.48% |
| DXCM241220P00060000 | 2024-09-06 1:13PM EDT | 2024-12-20 | 4.00 | 3.40 | 3.60 | 0.00 | - | 24 | 404 | 53.82% |
| DXCM250117P00060000 | 2024-09-09 10:15AM EDT | 2025-01-17 | 3.92 | 4.10 | 4.30 | -0.58 | -12.89% | 31 | 408 | 52.92% |
| DXCM250321P00060000 | 2024-09-09 10:13AM EDT | 2025-03-21 | 5.20 | 5.50 | 5.70 | -0.56 | -9.72% | 10 | 329 | 51.78% |
| DXCM250620P00060000 | 2024-09-03 3:28PM EDT | 2025-06-20 | 6.20 | 6.90 | 7.20 | 0.00 | - | 2 | 638 | 50.39% |
| DXCM260116P00060000 | 2024-08-30 2:22PM EDT | 2026-01-16 | 9.50 | 9.60 | 9.90 | 0.00 | - | 10 | 943 | 47.95% |
| DXCM260618P00060000 | 2024-09-06 3:16PM EDT | 2026-06-18 | 11.30 | 10.90 | 11.30 | 0.00 | - | 1 | 23 | 46.31% |
| DXCM261218P00060000 | 2024-08-30 3:56PM EDT | 2026-12-18 | 12.27 | 10.10 | 12.90 | 0.00 | - | 2 | 76 | 45.35% |
