Marchés français ouverture 9 h
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913C00070000 | 2024-09-09 3:50PM EDT | 2024-09-13 | 1.21 | 1.30 | 1.45 | -0.19 | -13.57% | 170 | 114 | 48.78% |
| DXCM240920C00070000 | 2024-09-09 3:52PM EDT | 2024-09-20 | 2.20 | 2.15 | 2.30 | +0.20 | +10.00% | 106 | 1,485 | 48.34% |
| DXCM240927C00070000 | 2024-09-09 11:15AM EDT | 2024-09-27 | 3.37 | 2.45 | 2.85 | +0.63 | +22.99% | 4 | 13 | 47.10% |
| DXCM241004C00070000 | 2024-09-09 12:57PM EDT | 2024-10-04 | 4.20 | 3.20 | 3.40 | +0.90 | +27.27% | 9 | 27 | 47.66% |
| DXCM241011C00070000 | 2024-09-09 3:29PM EDT | 2024-10-11 | 3.70 | 3.60 | 3.80 | 0.00 | - | 2 | 6 | 47.10% |
| DXCM241018C00070000 | 2024-09-09 3:55PM EDT | 2024-10-18 | 4.06 | 4.00 | 4.20 | +0.06 | +1.50% | 236 | 477 | 47.12% |
| DXCM241025C00070000 | 2024-09-05 11:42AM EDT | 2024-10-25 | 5.00 | 4.30 | 6.60 | 0.00 | - | - | 121 | 56.03% |
| DXCM241115C00070000 | 2024-09-09 3:39PM EDT | 2024-11-15 | 6.80 | 6.80 | 7.00 | +0.10 | +1.49% | 17 | 1,011 | 58.72% |
| DXCM241220C00070000 | 2024-09-09 1:31PM EDT | 2024-12-20 | 9.10 | 8.10 | 8.30 | +1.22 | +15.48% | 95 | 927 | 56.57% |
| DXCM250117C00070000 | 2024-09-09 10:35AM EDT | 2025-01-17 | 9.97 | 9.20 | 9.40 | +0.97 | +10.78% | 47 | 2,131 | 56.84% |
| DXCM250321C00070000 | 2024-09-09 12:46PM EDT | 2025-03-21 | 12.16 | 11.10 | 11.40 | +1.46 | +13.64% | 2 | 124 | 56.47% |
| DXCM250620C00070000 | 2024-09-06 10:36AM EDT | 2025-06-20 | 14.52 | 13.30 | 13.60 | +2.42 | +20.00% | 1 | 539 | 55.76% |
| DXCM260116C00070000 | 2024-09-05 10:31AM EDT | 2026-01-16 | 16.50 | 17.30 | 17.80 | 0.00 | - | 1 | 67 | 55.46% |
| DXCM260618C00070000 | 2024-08-28 3:09PM EDT | 2026-06-18 | 20.29 | 19.50 | 20.30 | 0.00 | - | 4 | 14 | 55.19% |
| DXCM261218C00070000 | 2024-09-09 10:41AM EDT | 2026-12-18 | 23.20 | 22.00 | 23.60 | +1.10 | +4.98% | 7 | 70 | 56.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913P00070000 | 2024-09-09 3:27PM EDT | 2024-09-13 | 1.67 | 1.50 | 1.65 | -0.80 | -32.39% | 232 | 316 | 46.00% |
| DXCM240920P00070000 | 2024-09-09 2:23PM EDT | 2024-09-20 | 2.00 | 2.30 | 2.40 | -1.28 | -39.02% | 10 | 2,451 | 44.58% |
| DXCM240927P00070000 | 2024-09-06 1:56PM EDT | 2024-09-27 | 3.73 | 2.75 | 2.90 | 0.00 | - | 8 | 53 | 43.31% |
| DXCM241004P00070000 | 2024-09-09 3:29PM EDT | 2024-10-04 | 3.30 | 3.20 | 3.40 | -0.73 | -18.11% | 15 | 16 | 43.75% |
| DXCM241011P00070000 | 2024-09-06 3:54PM EDT | 2024-10-11 | 4.40 | 3.50 | 3.80 | 0.00 | - | 2 | 14 | 43.63% |
| DXCM241018P00070000 | 2024-09-09 3:58PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.10 | -0.55 | -12.09% | 218 | 1,119 | 42.90% |
| DXCM241025P00070000 | 2024-09-09 1:19PM EDT | 2024-10-25 | 4.73 | 4.00 | 6.30 | -1.97 | -29.40% | 2 | 1 | 50.10% |
| DXCM241115P00070000 | 2024-09-09 10:31AM EDT | 2024-11-15 | 6.16 | 6.40 | 6.60 | -0.71 | -10.33% | 11 | 903 | 52.94% |
| DXCM241220P00070000 | 2024-09-06 2:27PM EDT | 2024-12-20 | 8.10 | 7.40 | 7.60 | 0.00 | - | 12 | 493 | 50.51% |
| DXCM250117P00070000 | 2024-09-09 1:41PM EDT | 2025-01-17 | 7.80 | 8.30 | 8.50 | -0.90 | -10.34% | 48 | 1,032 | 50.23% |
| DXCM250321P00070000 | 2024-09-03 1:12PM EDT | 2025-03-21 | 8.72 | 9.80 | 10.00 | 0.00 | - | 8 | 131 | 48.77% |
| DXCM250620P00070000 | 2024-09-09 10:50AM EDT | 2025-06-20 | 11.24 | 11.40 | 11.70 | -0.36 | -3.10% | 1 | 373 | 47.28% |
| DXCM260116P00070000 | 2024-09-06 11:01AM EDT | 2026-01-16 | 15.20 | 14.40 | 16.30 | 0.00 | - | 318 | 524 | 50.51% |
| DXCM260618P00070000 | 2024-08-13 1:08PM EDT | 2026-06-18 | 15.10 | 15.80 | 16.30 | 0.00 | - | 2 | 655 | 44.15% |
| DXCM261218P00070000 | 2024-09-04 1:42PM EDT | 2026-12-18 | 17.80 | 17.30 | 17.90 | 0.00 | - | 1 | 18 | 42.99% |
