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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913C00090000 | 2024-09-06 12:39PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 92.19% |
| DXCM240920C00090000 | 2024-09-09 12:00PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,458 | 59.38% |
| DXCM240927C00090000 | 2024-09-09 10:07AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 1 | 20 | 57.42% |
| DXCM241004C00090000 | 2024-08-27 2:39PM EDT | 2024-10-04 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 7 | 84.08% |
| DXCM241011C00090000 | 2024-09-03 10:14AM EDT | 2024-10-11 | 0.29 | 0.00 | 2.25 | 0.00 | - | - | 1 | 74.61% |
| DXCM241018C00090000 | 2024-09-09 11:52AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 483 | 50.10% |
| DXCM241115C00090000 | 2024-09-09 2:41PM EDT | 2024-11-15 | 1.46 | 1.30 | 1.50 | +0.21 | +16.80% | 1 | 328 | 55.71% |
| DXCM241220C00090000 | 2024-09-09 9:30AM EDT | 2024-12-20 | 2.15 | 2.10 | 2.25 | +0.06 | +2.87% | 1 | 128 | 52.81% |
| DXCM250117C00090000 | 2024-09-06 11:38AM EDT | 2025-01-17 | 3.30 | 2.90 | 3.10 | +0.80 | +32.00% | 2 | 293 | 53.17% |
| DXCM250321C00090000 | 2024-08-29 3:05PM EDT | 2025-03-21 | 4.40 | 4.40 | 4.60 | 0.00 | - | 1 | 965 | 52.33% |
| DXCM250620C00090000 | 2024-09-05 3:50PM EDT | 2025-06-20 | 6.30 | 6.40 | 7.00 | 0.00 | - | 16 | 147 | 52.85% |
| DXCM260116C00090000 | 2024-09-06 1:23PM EDT | 2026-01-16 | 9.80 | 9.40 | 11.40 | 0.00 | - | 1 | 207 | 51.80% |
| DXCM260618C00090000 | 2024-08-06 1:04PM EDT | 2026-06-18 | 16.08 | 11.90 | 12.80 | 0.00 | - | 1 | 3 | 50.56% |
| DXCM261218C00090000 | 2024-09-09 2:29PM EDT | 2026-12-18 | 15.90 | 15.00 | 15.80 | +1.52 | +10.57% | 1 | 31 | 51.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00090000 | 2024-09-03 9:44AM EDT | 2024-09-20 | 19.00 | 18.50 | 22.10 | 0.00 | - | 7 | 0 | 53.13% |
| DXCM241115P00090000 | 2024-08-12 12:03PM EDT | 2024-11-15 | 19.08 | 20.90 | 21.80 | 0.00 | - | 5 | 186 | 51.07% |
| DXCM241220P00090000 | 2024-08-15 10:13AM EDT | 2024-12-20 | 20.10 | 21.40 | 22.60 | 0.00 | - | 51 | 74 | 54.05% |
| DXCM250117P00090000 | 2024-09-06 9:52AM EDT | 2025-01-17 | 23.00 | 21.90 | 22.80 | 0.00 | - | 12 | 923 | 49.49% |
| DXCM250321P00090000 | 2024-09-06 1:50PM EDT | 2025-03-21 | 24.20 | 22.90 | 23.90 | 0.00 | - | 1 | 33 | 47.33% |
| DXCM250620P00090000 | 2024-09-03 9:47AM EDT | 2025-06-20 | 23.20 | 24.20 | 24.70 | 0.00 | - | 1 | 504 | 42.80% |
| DXCM260116P00090000 | 2024-08-06 10:13AM EDT | 2026-01-16 | 23.90 | 27.10 | 27.70 | 0.00 | - | 10 | 32 | 42.43% |
| DXCM260618P00090000 | 2024-07-26 9:37AM EDT | 2026-06-18 | 29.65 | 24.90 | 26.00 | 0.00 | - | 2 | 0 | 32.25% |
| DXCM261218P00090000 | 2024-08-19 10:32AM EDT | 2026-12-18 | 26.00 | 29.40 | 30.30 | 0.00 | - | 1 | 15 | 39.09% |
