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
52 101,11 +2 743,24 (+5,56 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240913C00095000 | 2024-08-27 11:39AM EDT | 2024-09-13 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 190.23% |
| DXCM240920C00095000 | 2024-09-06 3:20PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 1,048 | 76.56% |
| DXCM240927C00095000 | 2024-09-06 1:14PM EDT | 2024-09-27 | 0.15 | 0.00 | 2.20 | 0.00 | - | 16 | 21 | 111.04% |
| DXCM241018C00095000 | 2024-09-06 1:36PM EDT | 2024-10-18 | 0.15 | 0.00 | 1.75 | 0.00 | - | 8 | 31 | 71.88% |
| DXCM241115C00095000 | 2024-09-09 1:04PM EDT | 2024-11-15 | 1.11 | 0.85 | 1.00 | +0.19 | +20.65% | 2 | 193 | 55.96% |
| DXCM241220C00095000 | 2024-09-06 10:40AM EDT | 2024-12-20 | 1.25 | 1.45 | 1.65 | 0.00 | - | 10 | 154 | 52.86% |
| DXCM250117C00095000 | 2024-09-06 11:07AM EDT | 2025-01-17 | 1.82 | 2.15 | 2.25 | 0.00 | - | 1 | 115 | 52.66% |
| DXCM250321C00095000 | 2024-08-29 11:36AM EDT | 2025-03-21 | 3.50 | 3.40 | 3.70 | 0.00 | - | 3 | 390 | 51.92% |
| DXCM250620C00095000 | 2024-09-06 11:08AM EDT | 2025-06-20 | 4.70 | 5.40 | 5.60 | 0.00 | - | 6 | 170 | 51.98% |
| DXCM260116C00095000 | 2024-09-03 11:43AM EDT | 2026-01-16 | 10.11 | 9.10 | 9.50 | 0.00 | - | 1 | 22 | 51.81% |
| DXCM260618C00095000 | 2024-09-03 3:04PM EDT | 2026-06-18 | 12.90 | 11.00 | 11.80 | 0.00 | - | 1 | 3 | 51.03% |
| DXCM261218C00095000 | 2024-09-05 11:45AM EDT | 2026-12-18 | 13.10 | 13.80 | 14.40 | 0.00 | - | 2 | 21 | 51.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00095000 | 2024-08-29 3:31PM EDT | 2024-09-20 | 25.30 | 23.60 | 27.30 | 0.00 | - | 1,250 | 0 | 91.21% |
| DXCM241115P00095000 | 2024-08-20 1:51PM EDT | 2024-11-15 | 22.75 | 25.40 | 26.00 | 0.00 | - | 4 | 147 | 52.25% |
| DXCM241220P00095000 | 2024-08-29 11:49AM EDT | 2024-12-20 | 25.50 | 25.80 | 26.20 | 0.00 | - | 1 | 111 | 45.29% |
| DXCM250117P00095000 | 2024-08-29 11:48AM EDT | 2025-01-17 | 25.80 | 26.20 | 26.50 | 0.00 | - | 1 | 455 | 43.51% |
| DXCM250620P00095000 | 2024-07-26 10:11AM EDT | 2025-06-20 | 32.16 | 24.70 | 25.00 | 0.00 | - | 123 | 239 | 0.00% |
| DXCM260116P00095000 | 2024-08-06 9:58AM EDT | 2026-01-16 | 26.50 | 30.40 | 33.20 | 0.00 | - | 10 | 55 | 47.42% |
| DXCM261218P00095000 | 2024-08-06 10:31AM EDT | 2026-12-18 | 30.50 | 33.00 | 34.00 | 0.00 | - | 3 | 30 | 38.59% |
