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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913C00075000 | 2024-09-09 3:35PM EDT | 2024-09-13 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 229 | 162 | 49.02% |
| DXCM240920C00075000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.65 | -0.05 | -7.14% | 667 | 3,565 | 46.53% |
| DXCM240927C00075000 | 2024-09-09 3:35PM EDT | 2024-09-27 | 0.90 | 0.95 | 1.05 | -0.40 | -30.77% | 17 | 107 | 45.24% |
| DXCM241004C00075000 | 2024-09-09 3:51PM EDT | 2024-10-04 | 1.35 | 1.35 | 1.50 | -0.15 | -10.00% | 10 | 50 | 45.90% |
| DXCM241011C00075000 | 2024-09-09 3:04PM EDT | 2024-10-11 | 1.82 | 0.65 | 1.85 | -0.28 | -13.33% | 1 | 4 | 45.48% |
| DXCM241018C00075000 | 2024-09-09 3:53PM EDT | 2024-10-18 | 2.10 | 2.10 | 2.20 | 0.00 | - | 75 | 1,837 | 45.51% |
| DXCM241115C00075000 | 2024-09-09 11:21AM EDT | 2024-11-15 | 5.40 | 4.70 | 4.90 | +1.40 | +35.00% | 14 | 1,347 | 57.43% |
| DXCM241220C00075000 | 2024-09-09 11:59AM EDT | 2024-12-20 | 6.60 | 5.90 | 6.10 | +0.74 | +12.63% | 43 | 238 | 54.87% |
| DXCM250117C00075000 | 2024-09-09 1:05PM EDT | 2025-01-17 | 7.98 | 7.00 | 7.20 | +1.58 | +24.69% | 28 | 2,592 | 55.27% |
| DXCM250321C00075000 | 2024-09-06 2:31PM EDT | 2025-03-21 | 8.60 | 8.90 | 9.20 | 0.00 | - | 2 | 187 | 55.04% |
| DXCM250620C00075000 | 2024-09-06 2:17PM EDT | 2025-06-20 | 10.76 | 11.20 | 11.50 | 0.00 | - | 5 | 75 | 54.79% |
| DXCM260116C00075000 | 2024-09-06 11:15AM EDT | 2026-01-16 | 14.00 | 15.20 | 15.70 | 0.00 | - | 1 | 70 | 54.37% |
| DXCM260618C00075000 | 2024-09-09 11:07AM EDT | 2026-06-18 | 18.60 | 17.80 | 18.50 | +2.30 | +14.11% | - | 1 | 55.01% |
| DXCM261218C00075000 | 2024-09-06 10:10AM EDT | 2026-12-18 | 19.85 | 20.00 | 20.80 | 0.00 | - | 1 | 74 | 54.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913P00075000 | 2024-09-06 3:47PM EDT | 2024-09-13 | 6.12 | 5.20 | 5.70 | 0.00 | - | 12 | 63 | 61.04% |
| DXCM240920P00075000 | 2024-09-09 3:29PM EDT | 2024-09-20 | 5.80 | 5.60 | 7.40 | -1.10 | -15.94% | 1 | 427 | 60.79% |
| DXCM240927P00075000 | 2024-09-04 3:09PM EDT | 2024-09-27 | 6.50 | 5.90 | 6.30 | 0.00 | - | 1 | 2 | 44.46% |
| DXCM241011P00075000 | 2024-09-05 11:50AM EDT | 2024-10-11 | 8.40 | 6.60 | 7.20 | 0.00 | - | - | 1 | 46.29% |
| DXCM241018P00075000 | 2024-09-09 11:13AM EDT | 2024-10-18 | 6.50 | 6.90 | 7.10 | -1.50 | -18.75% | 22 | 285 | 40.85% |
| DXCM241025P00075000 | 2024-09-06 3:48PM EDT | 2024-10-25 | 8.55 | 7.20 | 9.40 | 0.00 | - | 3 | 3 | 50.64% |
| DXCM241115P00075000 | 2024-09-09 2:27PM EDT | 2024-11-15 | 9.00 | 9.30 | 9.50 | -1.20 | -11.76% | 28 | 692 | 51.59% |
| DXCM241220P00075000 | 2024-09-09 3:50PM EDT | 2024-12-20 | 10.40 | 10.20 | 10.40 | -0.60 | -5.45% | 115 | 248 | 48.80% |
| DXCM250117P00075000 | 2024-09-09 3:42PM EDT | 2025-01-17 | 11.20 | 11.00 | 11.30 | -0.03 | -0.27% | 25 | 1,883 | 48.73% |
| DXCM250321P00075000 | 2024-09-05 10:07AM EDT | 2025-03-21 | 12.70 | 12.50 | 12.80 | 0.00 | - | 4 | 216 | 47.46% |
| DXCM250620P00075000 | 2024-08-26 2:51PM EDT | 2025-06-20 | 12.26 | 14.20 | 14.60 | 0.00 | - | 4 | 290 | 46.49% |
| DXCM260116P00075000 | 2024-09-05 11:28AM EDT | 2026-01-16 | 18.00 | 17.10 | 18.30 | 0.00 | - | 1 | 235 | 46.76% |
| DXCM261218P00075000 | 2024-08-28 12:31PM EDT | 2026-12-18 | 19.50 | 20.10 | 20.70 | 0.00 | - | 2 | 8 | 41.90% |
