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
52 124,84 +2 754,87 (+5,58 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913C00065000 | 2024-09-06 1:52PM EDT | 2024-09-13 | 4.02 | 4.40 | 6.60 | 0.00 | - | 12 | 5 | 78.32% |
| DXCM240920C00065000 | 2024-09-09 11:50AM EDT | 2024-09-20 | 6.43 | 5.40 | 6.60 | +1.60 | +33.13% | 12 | 385 | 63.48% |
| DXCM240927C00065000 | 2024-09-06 10:45AM EDT | 2024-09-27 | 4.43 | 4.10 | 6.10 | 0.00 | - | 1 | 1 | 52.39% |
| DXCM241011C00065000 | 2024-09-03 2:01PM EDT | 2024-10-11 | 9.57 | 6.60 | 6.90 | 0.00 | - | - | 1 | 51.12% |
| DXCM241018C00065000 | 2024-09-09 3:45PM EDT | 2024-10-18 | 6.93 | 7.00 | 7.20 | +1.33 | +23.75% | 29 | 37 | 50.15% |
| DXCM241115C00065000 | 2024-09-09 9:41AM EDT | 2024-11-15 | 10.14 | 9.50 | 9.80 | +1.17 | +13.04% | 1 | 308 | 60.94% |
| DXCM241220C00065000 | 2024-09-06 2:51PM EDT | 2024-12-20 | 10.20 | 10.60 | 11.00 | 0.00 | - | 66 | 171 | 57.91% |
| DXCM250117C00065000 | 2024-09-09 3:05PM EDT | 2025-01-17 | 12.00 | 11.80 | 12.00 | +0.55 | +4.80% | 12 | 932 | 58.44% |
| DXCM250321C00065000 | 2024-09-05 11:24AM EDT | 2025-03-21 | 12.60 | 13.60 | 13.90 | 0.00 | - | 1 | 54 | 57.81% |
| DXCM250620C00065000 | 2024-09-09 3:58PM EDT | 2025-06-20 | 15.95 | 15.80 | 16.10 | +1.55 | +10.76% | 4 | 93 | 57.32% |
| DXCM260116C00065000 | 2024-09-09 3:32PM EDT | 2026-01-16 | 19.88 | 19.20 | 22.20 | +0.68 | +3.54% | 2 | 115 | 59.50% |
| DXCM260618C00065000 | 2024-09-05 12:10PM EDT | 2026-06-18 | 20.70 | 21.70 | 22.60 | 0.00 | - | 1 | 4 | 56.34% |
| DXCM261218C00065000 | 2024-08-27 11:42AM EDT | 2026-12-18 | 26.70 | 24.10 | 27.00 | 0.00 | - | 4 | 32 | 58.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913P00065000 | 2024-09-09 2:26PM EDT | 2024-09-13 | 0.17 | 0.15 | 0.25 | -0.28 | -62.22% | 13 | 1,104 | 51.76% |
| DXCM240920P00065000 | 2024-09-09 3:29PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.70 | -0.31 | -32.29% | 7 | 871 | 48.05% |
| DXCM240927P00065000 | 2024-09-09 2:55PM EDT | 2024-09-27 | 0.95 | 0.95 | 1.10 | -0.88 | -48.09% | 2 | 20 | 46.68% |
| DXCM241004P00065000 | 2024-09-09 3:41PM EDT | 2024-10-04 | 1.40 | 1.25 | 1.45 | -0.83 | -37.22% | 2 | 32 | 45.80% |
| DXCM241018P00065000 | 2024-09-09 3:29PM EDT | 2024-10-18 | 2.01 | 1.95 | 2.05 | -0.39 | -16.25% | 196 | 1,640 | 44.68% |
| DXCM241025P00065000 | 2024-09-09 1:19PM EDT | 2024-10-25 | 2.75 | 2.20 | 4.30 | -1.45 | -34.52% | 2 | 26 | 54.81% |
| DXCM241115P00065000 | 2024-09-09 2:18PM EDT | 2024-11-15 | 4.02 | 4.20 | 4.40 | -0.48 | -10.67% | 17 | 1,063 | 55.18% |
| DXCM241220P00065000 | 2024-09-05 10:28AM EDT | 2024-12-20 | 5.50 | 5.10 | 5.30 | 0.00 | - | 1 | 469 | 51.43% |
| DXCM250117P00065000 | 2024-09-09 1:26PM EDT | 2025-01-17 | 5.60 | 5.90 | 6.20 | -0.70 | -11.11% | 16 | 960 | 51.10% |
| DXCM250321P00065000 | 2024-08-30 11:07AM EDT | 2025-03-21 | 7.30 | 7.40 | 7.70 | 0.00 | - | 1 | 77 | 50.73% |
| DXCM250620P00065000 | 2024-09-06 10:45AM EDT | 2025-06-20 | 10.00 | 9.00 | 9.40 | 0.00 | - | 1 | 297 | 49.29% |
| DXCM260116P00065000 | 2024-09-09 3:40PM EDT | 2026-01-16 | 11.96 | 11.80 | 12.10 | +1.16 | +10.74% | 3 | 65 | 46.39% |
| DXCM260618P00065000 | 2024-08-06 1:47PM EDT | 2026-06-18 | 12.10 | 11.20 | 16.00 | 0.00 | - | 1 | 502 | 52.06% |
| DXCM261218P00065000 | 2024-09-05 9:43AM EDT | 2026-12-18 | 15.20 | 14.60 | 15.30 | 0.00 | - | 1 | 16 | 44.14% |
