La bourse est fermée
Dow Jones
41 524,54 +130,76 (+0,32 %) Nasdaq
17 524,90 -159,07 (-0,90 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1130 +0,0051 (+0,46 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
51 928,11 -2 050,58 (-3,80 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:41PM EDT. Marché ouvert.
Prix d’exercice:80.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00080000 | 2024-09-16 11:45AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 52 | 2,939 | 55.86% |
| DXCM240927C00080000 | 2024-09-13 3:37PM EDT | 2024-09-27 | 0.15 | 0.15 | 0.25 | 0.00 | - | 156 | 109 | 46.78% |
| DXCM241004C00080000 | 2024-09-16 10:35AM EDT | 2024-10-04 | 0.30 | 0.30 | 0.45 | -0.30 | -50.00% | 8 | 9 | 43.65% |
| DXCM241011C00080000 | 2024-09-13 2:05PM EDT | 2024-10-11 | 0.57 | 0.60 | 0.75 | 0.00 | - | 1 | 19 | 43.95% |
| DXCM241018C00080000 | 2024-09-16 11:24AM EDT | 2024-10-18 | 0.91 | 0.95 | 1.00 | +0.11 | +13.75% | 3 | 1,185 | 43.31% |
| DXCM241025C00080000 | 2024-09-11 9:56AM EDT | 2024-10-25 | 1.38 | 1.75 | 2.55 | 0.00 | - | - | 2 | 54.74% |
| DXCM241115C00080000 | 2024-09-16 10:17AM EDT | 2024-11-15 | 3.30 | 3.30 | 3.50 | +0.30 | +10.00% | 8 | 1,879 | 56.32% |
| DXCM241220C00080000 | 2024-09-16 11:07AM EDT | 2024-12-20 | 4.30 | 4.50 | 4.70 | +0.30 | +7.50% | 15 | 350 | 53.61% |
| DXCM250117C00080000 | 2024-09-16 10:34AM EDT | 2025-01-17 | 5.30 | 5.50 | 5.70 | +0.30 | +6.00% | 1,303 | 1,724 | 53.39% |
| DXCM250321C00080000 | 2024-09-16 10:18AM EDT | 2025-03-21 | 7.70 | 7.60 | 7.80 | +0.90 | +13.24% | 1 | 886 | 53.94% |
| DXCM250620C00080000 | 2024-09-13 11:37AM EDT | 2025-06-20 | 8.90 | 9.90 | 10.20 | 0.00 | - | 40 | 770 | 53.74% |
| DXCM260116C00080000 | 2024-09-12 10:04AM EDT | 2026-01-16 | 12.35 | 14.10 | 14.40 | 0.00 | - | 1 | 113 | 53.37% |
| DXCM261218C00080000 | 2024-09-11 1:52PM EDT | 2026-12-18 | 17.40 | 18.40 | 19.50 | 0.00 | - | 9 | 29 | 52.27% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00080000 | 2024-09-12 1:49PM EDT | 2024-09-20 | 11.39 | 8.60 | 9.10 | 0.00 | - | 1 | 36 | 55.27% |
| DXCM241011P00080000 | 2024-09-11 12:15PM EDT | 2024-10-11 | 12.53 | 9.10 | 9.50 | 0.00 | - | - | 1 | 43.36% |
| DXCM241018P00080000 | 2024-09-13 10:06AM EDT | 2024-10-18 | 11.80 | 9.10 | 9.80 | 0.00 | - | 1 | 54 | 43.65% |
| DXCM241115P00080000 | 2024-09-13 3:52PM EDT | 2024-11-15 | 12.72 | 11.40 | 11.70 | 0.00 | - | 1 | 600 | 50.39% |
| DXCM241220P00080000 | 2024-09-13 1:43PM EDT | 2024-12-20 | 13.65 | 12.30 | 12.60 | 0.00 | - | 1 | 106 | 48.00% |
| DXCM250117P00080000 | 2024-08-28 3:54PM EDT | 2025-01-17 | 13.70 | 13.20 | 13.50 | 0.00 | - | 18 | 2,621 | 47.94% |
| DXCM250321P00080000 | 2024-09-06 10:39AM EDT | 2025-03-21 | 17.00 | 14.70 | 15.00 | 0.00 | - | 600 | 782 | 46.61% |
| DXCM250620P00080000 | 2024-09-16 10:53AM EDT | 2025-06-20 | 16.70 | 16.40 | 16.70 | +0.70 | +4.38% | 2 | 569 | 45.15% |
| DXCM260116P00080000 | 2024-09-03 12:19PM EDT | 2026-01-16 | 18.90 | 19.40 | 20.80 | 0.00 | - | 1 | 32 | 46.59% |
| DXCM260618P00080000 | 2024-09-13 11:04AM EDT | 2026-06-18 | 22.03 | 20.80 | 21.40 | 0.00 | - | - | 1 | 42.25% |
| DXCM261218P00080000 | 2024-08-21 1:02PM EDT | 2026-12-18 | 21.60 | 22.40 | 23.20 | 0.00 | - | 4 | 14 | 41.51% |
