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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913C00085000 | 2024-09-05 2:45PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.25 | 0.00 | - | 52 | 203 | 94.73% |
| DXCM240920C00085000 | 2024-09-09 2:28PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 10 | 1,635 | 58.79% |
| DXCM240927C00085000 | 2024-09-09 10:12AM EDT | 2024-09-27 | 0.21 | 0.00 | 1.80 | -0.03 | -12.50% | 3 | 52 | 77.69% |
| DXCM241004C00085000 | 2024-08-23 1:09PM EDT | 2024-10-04 | 0.80 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 51.42% |
| DXCM241018C00085000 | 2024-09-09 2:41PM EDT | 2024-10-18 | 0.55 | 0.25 | 0.55 | +0.05 | +10.00% | 7 | 307 | 46.44% |
| DXCM241115C00085000 | 2024-09-09 10:42AM EDT | 2024-11-15 | 2.40 | 2.05 | 2.20 | +0.65 | +37.14% | 5 | 308 | 55.76% |
| DXCM241220C00085000 | 2024-09-09 2:48PM EDT | 2024-12-20 | 3.25 | 3.00 | 3.20 | +0.44 | +15.66% | 3 | 163 | 53.35% |
| DXCM250117C00085000 | 2024-09-09 12:37PM EDT | 2025-01-17 | 4.50 | 3.90 | 4.10 | +1.14 | +33.93% | 4 | 2,009 | 53.44% |
| DXCM250321C00085000 | 2024-09-05 11:00AM EDT | 2025-03-21 | 5.20 | 5.60 | 5.90 | 0.00 | - | 2 | 189 | 53.21% |
| DXCM250620C00085000 | 2024-09-03 1:20PM EDT | 2025-06-20 | 9.20 | 7.80 | 8.00 | 0.00 | - | 1 | 236 | 52.94% |
| DXCM260116C00085000 | 2024-09-03 11:43AM EDT | 2026-01-16 | 13.05 | 11.50 | 12.20 | 0.00 | - | 1 | 28 | 52.44% |
| DXCM260618C00085000 | 2024-09-03 9:47AM EDT | 2026-06-18 | 14.60 | 13.90 | 14.70 | 0.00 | - | 1 | 14 | 52.44% |
| DXCM261218C00085000 | 2024-08-30 9:43AM EDT | 2026-12-18 | 16.41 | 15.80 | 17.30 | 0.00 | - | 2 | 7 | 51.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00085000 | 2024-09-03 11:42AM EDT | 2024-09-20 | 12.50 | 15.00 | 15.50 | 0.00 | - | 1 | 10 | 67.58% |
| DXCM241018P00085000 | 2024-09-03 3:14PM EDT | 2024-10-18 | 12.90 | 15.30 | 15.70 | 0.00 | - | 32 | 33 | 43.12% |
| DXCM241115P00085000 | 2024-08-30 10:18AM EDT | 2024-11-15 | 16.10 | 16.60 | 17.90 | 0.00 | - | 1 | 279 | 53.99% |
| DXCM241220P00085000 | 2024-08-16 12:09PM EDT | 2024-12-20 | 13.80 | 17.30 | 18.80 | 0.00 | - | 5 | 16 | 50.64% |
| DXCM250117P00085000 | 2024-08-23 1:30PM EDT | 2025-01-17 | 14.60 | 18.00 | 18.30 | 0.00 | - | 1 | 1,604 | 46.68% |
| DXCM250321P00085000 | 2024-09-03 12:27PM EDT | 2025-03-21 | 17.50 | 18.90 | 19.50 | 0.00 | - | 3 | 4 | 45.08% |
| DXCM250620P00085000 | 2024-08-01 2:34PM EDT | 2025-06-20 | 19.89 | 20.40 | 20.90 | 0.00 | - | 2 | 22 | 43.33% |
| DXCM260116P00085000 | 2024-08-26 11:22AM EDT | 2026-01-16 | 20.70 | 23.40 | 25.20 | 0.00 | - | 1 | 104 | 46.47% |
| DXCM260618P00085000 | 2024-08-21 10:12AM EDT | 2026-06-18 | 23.00 | 24.60 | 25.30 | 0.00 | - | 2 | 9 | 40.89% |
