La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0678 +0,0006 (+0,05 %) Gold future
2 305,10 +2,20 (+0,10 %) Bitcoin EUR
54 203,06 -3 088,88 (-5,39 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00105000 | 2024-04-19 3:31PM EDT | 105.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DXCM240503C00109000 | 2024-04-23 9:43AM EDT | 109.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240503C00112000 | 2024-04-26 10:45AM EDT | 112.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240503C00113000 | 2024-04-26 9:50AM EDT | 113.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| DXCM240503C00117000 | 2024-04-23 10:55AM EDT | 117.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DXCM240503C00118000 | 2024-04-26 12:53PM EDT | 118.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DXCM240503C00121000 | 2024-04-25 12:36PM EDT | 121.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DXCM240503C00123000 | 2024-04-30 12:35PM EDT | 123.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DXCM240503C00124000 | 2024-04-30 9:33AM EDT | 124.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| DXCM240503C00125000 | 2024-04-30 3:46PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 61 | 54 | 0.00% |
| DXCM240503C00126000 | 2024-04-30 2:51PM EDT | 126.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| DXCM240503C00127000 | 2024-04-30 1:20PM EDT | 127.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 0.00% |
| DXCM240503C00128000 | 2024-04-30 3:42PM EDT | 128.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 21 | 187 | 1.56% |
| DXCM240503C00129000 | 2024-04-30 11:11AM EDT | 129.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 3.13% |
| DXCM240503C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 50 | 186 | 6.25% |
| DXCM240503C00131000 | 2024-04-30 3:47PM EDT | 131.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 57 | 6.25% |
| DXCM240503C00132000 | 2024-04-30 3:18PM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 90 | 12.50% |
| DXCM240503C00133000 | 2024-04-30 11:24AM EDT | 133.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| DXCM240503C00134000 | 2024-04-30 3:46PM EDT | 134.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| DXCM240503C00135000 | 2024-04-30 11:50AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 91 | 12.50% |
| DXCM240503C00136000 | 2024-04-30 11:55AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| DXCM240503C00137000 | 2024-04-29 2:00PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 155 | 25.00% |
| DXCM240503C00138000 | 2024-04-29 2:57PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 25.00% |
| DXCM240503C00139000 | 2024-04-29 9:40AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| DXCM240503C00140000 | 2024-04-29 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 476 | 25.00% |
| DXCM240503C00141000 | 2024-04-26 10:05AM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| DXCM240503C00142000 | 2024-04-29 2:48PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| DXCM240503C00143000 | 2024-04-29 1:53PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| DXCM240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| DXCM240503C00145000 | 2024-04-29 2:48PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| DXCM240503C00146000 | 2024-04-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 296 | 25.00% |
| DXCM240503C00147000 | 2024-04-26 9:48AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 25.00% |
| DXCM240503C00148000 | 2024-04-26 12:22PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| DXCM240503C00149000 | 2024-04-26 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| DXCM240503C00150000 | 2024-04-29 11:26AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 50.00% |
| DXCM240503C00152500 | 2024-04-25 3:41PM EDT | 152.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 50.00% |
| DXCM240503C00157500 | 2024-04-25 3:33PM EDT | 157.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DXCM240503C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| DXCM240503C00165000 | 2024-04-15 10:10AM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| DXCM240503C00170000 | 2024-04-12 9:57AM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| DXCM240503C00180000 | 2024-04-24 2:34PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00100000 | 2024-04-18 10:42AM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| DXCM240503P00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| DXCM240503P00107000 | 2024-04-26 10:04AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DXCM240503P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DXCM240503P00109000 | 2024-04-26 9:52AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| DXCM240503P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| DXCM240503P00113000 | 2024-04-25 2:12PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| DXCM240503P00114000 | 2024-04-23 3:16PM EDT | 114.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 25.00% |
| DXCM240503P00116000 | 2024-04-29 10:26AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| DXCM240503P00117000 | 2024-04-30 3:15PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| DXCM240503P00118000 | 2024-04-29 2:23PM EDT | 118.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| DXCM240503P00119000 | 2024-04-30 10:09AM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DXCM240503P00120000 | 2024-04-30 3:15PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 12.50% |
| DXCM240503P00121000 | 2024-04-30 3:57PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DXCM240503P00122000 | 2024-04-30 9:30AM EDT | 122.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| DXCM240503P00123000 | 2024-04-30 12:53PM EDT | 123.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| DXCM240503P00124000 | 2024-04-30 3:24PM EDT | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 175 | 6.25% |
| DXCM240503P00125000 | 2024-04-30 11:11AM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 6.25% |
| DXCM240503P00126000 | 2024-04-30 3:54PM EDT | 126.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 81 | 3.13% |
| DXCM240503P00127000 | 2024-04-30 2:59PM EDT | 127.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 100 | 1.56% |
| DXCM240503P00128000 | 2024-04-30 3:47PM EDT | 128.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 37 | 70 | 0.00% |
| DXCM240503P00129000 | 2024-04-30 10:44AM EDT | 129.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| DXCM240503P00130000 | 2024-04-30 1:59PM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| DXCM240503P00131000 | 2024-04-29 9:50AM EDT | 131.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DXCM240503P00132000 | 2024-04-29 11:13AM EDT | 132.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 150 | 137 | 0.00% |
| DXCM240503P00133000 | 2024-04-30 12:53PM EDT | 133.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DXCM240503P00134000 | 2024-04-26 12:59PM EDT | 134.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| DXCM240503P00135000 | 2024-04-30 12:58PM EDT | 135.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| DXCM240503P00136000 | 2024-04-29 9:33AM EDT | 136.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| DXCM240503P00137000 | 2024-04-26 1:10PM EDT | 137.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| DXCM240503P00138000 | 2024-04-29 10:35AM EDT | 138.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| DXCM240503P00139000 | 2024-04-25 12:20PM EDT | 139.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DXCM240503P00140000 | 2024-04-25 12:20PM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 48 | 9 | 0.00% |
| DXCM240503P00143000 | 2024-04-16 3:35PM EDT | 143.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM240503P00144000 | 2024-04-26 2:10PM EDT | 144.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM240503P00145000 | 2024-04-25 12:20PM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240503P00146000 | 2024-04-26 11:10AM EDT | 146.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| DXCM240503P00148000 | 2024-04-25 3:22PM EDT | 148.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DXCM240503P00149000 | 2024-04-26 2:10PM EDT | 149.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240503P00150000 | 2024-04-26 9:58AM EDT | 150.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240503P00152500 | 2024-04-18 9:45AM EDT | 152.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240503P00155000 | 2024-04-22 11:45AM EDT | 155.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DXCM240503P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240503P00185000 | 2024-04-25 9:31AM EDT | 185.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
