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
1,0661 -0,0011 (-0,11 %) Gold future
2 298,90 -4,00 (-0,17 %) Bitcoin EUR
56 081,48 -3 362,29 (-5,66 %)
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 :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00050000 | 2024-04-16 11:20AM EDT | 50.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517C00055000 | 2023-10-30 12:44PM EDT | 55.00 | 35.20 | 61.80 | 63.60 | 0.00 | - | 10 | 18 | 0.00% |
| DXCM240517C00060000 | 2023-10-31 11:24AM EDT | 60.00 | 32.10 | 56.10 | 58.80 | 0.00 | - | 1 | 26 | 0.00% |
| DXCM240517C00065000 | 2023-12-11 10:58AM EDT | 65.00 | 52.92 | 61.10 | 62.10 | 0.00 | - | 1 | 1,417 | 0.00% |
| DXCM240517C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 57.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517C00075000 | 2024-04-05 3:38PM EDT | 75.00 | 64.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240517C00085000 | 2024-01-08 11:48AM EDT | 85.00 | 47.60 | 42.20 | 45.00 | 0.00 | - | 4 | 37 | 137.31% |
| DXCM240517C00090000 | 2024-04-29 12:18PM EDT | 90.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DXCM240517C00095000 | 2024-04-18 2:24PM EDT | 95.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517C00100000 | 2024-03-25 10:04AM EDT | 100.00 | 41.85 | 37.10 | 39.40 | 0.00 | - | 2 | 36 | 226.88% |
| DXCM240517C00105000 | 2024-04-22 11:45AM EDT | 105.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517C00110000 | 2024-04-26 10:35AM EDT | 110.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240517C00115000 | 2024-04-26 10:30AM EDT | 115.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240517C00120000 | 2024-04-29 1:45PM EDT | 120.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DXCM240517C00121000 | 2024-04-26 11:04AM EDT | 121.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240517C00122000 | 2024-04-30 10:18AM EDT | 122.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517C00123000 | 2024-04-30 11:44AM EDT | 123.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DXCM240517C00124000 | 2024-04-30 2:53PM EDT | 124.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240517C00125000 | 2024-04-30 3:14PM EDT | 125.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DXCM240517C00126000 | 2024-04-29 3:49PM EDT | 126.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517C00127000 | 2024-04-30 3:55PM EDT | 127.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM240517C00128000 | 2024-04-30 12:07PM EDT | 128.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| DXCM240517C00129000 | 2024-04-30 2:42PM EDT | 129.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DXCM240517C00130000 | 2024-04-30 3:50PM EDT | 130.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| DXCM240517C00131000 | 2024-04-30 3:47PM EDT | 131.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DXCM240517C00132000 | 2024-04-30 3:31PM EDT | 132.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DXCM240517C00133000 | 2024-04-26 2:05PM EDT | 133.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| DXCM240517C00134000 | 2024-04-30 12:16PM EDT | 134.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240517C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| DXCM240517C00136000 | 2024-04-30 11:55AM EDT | 136.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| DXCM240517C00137000 | 2024-04-29 3:55PM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DXCM240517C00138000 | 2024-04-30 10:36AM EDT | 138.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240517C00139000 | 2024-04-29 11:33AM EDT | 139.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DXCM240517C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| DXCM240517C00141000 | 2024-04-29 10:00AM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240517C00142000 | 2024-04-26 2:57PM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DXCM240517C00143000 | 2024-04-26 1:04PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DXCM240517C00144000 | 2024-04-29 9:53AM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240517C00145000 | 2024-04-30 3:54PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DXCM240517C00148000 | 2024-04-26 12:39PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240517C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DXCM240517C00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DXCM240517C00157500 | 2024-04-26 12:29PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240517C00160000 | 2024-04-30 9:47AM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240517C00165000 | 2024-04-25 3:49PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240517C00170000 | 2024-04-30 9:47AM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240517C00175000 | 2024-04-24 3:10PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DXCM240517C00180000 | 2024-04-19 11:31AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240517C00185000 | 2024-04-26 11:02AM EDT | 185.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240517C00190000 | 2024-04-04 9:49AM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240517C00195000 | 2024-04-19 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DXCM240517C00200000 | 2024-04-26 11:02AM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DXCM240517C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00040000 | 2023-11-10 12:04PM EDT | 40.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 2 | 243.36% |
| DXCM240517P00045000 | 2024-04-18 3:05PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240517P00050000 | 2023-10-17 11:02AM EDT | 50.00 | 1.85 | 0.15 | 1.55 | 0.00 | - | 1,002 | 845 | 259.28% |
| DXCM240517P00055000 | 2024-04-12 2:58PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240517P00060000 | 2023-11-10 1:31PM EDT | 60.00 | 1.70 | 0.10 | 0.80 | 0.00 | - | 2,399 | 4,213 | 189.26% |
| DXCM240517P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1,174 | 184.77% |
| DXCM240517P00070000 | 2024-03-18 10:23AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 676 | 129.49% |
| DXCM240517P00075000 | 2024-04-19 12:00PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DXCM240517P00080000 | 2024-04-29 12:04PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240517P00085000 | 2024-03-28 2:56PM EDT | 85.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 400 | 119.82% |
| DXCM240517P00090000 | 2024-04-29 2:11PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DXCM240517P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240517P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240517P00105000 | 2024-04-26 12:46PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| DXCM240517P00110000 | 2024-04-30 3:25PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240517P00115000 | 2024-04-30 2:10PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DXCM240517P00120000 | 2024-04-30 1:48PM EDT | 120.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DXCM240517P00121000 | 2024-04-30 1:47PM EDT | 121.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM240517P00122000 | 2024-04-29 3:37PM EDT | 122.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM240517P00123000 | 2024-04-30 12:07PM EDT | 123.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM240517P00124000 | 2024-04-30 1:01PM EDT | 124.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240517P00125000 | 2024-04-30 3:52PM EDT | 125.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| DXCM240517P00126000 | 2024-04-29 3:00PM EDT | 126.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DXCM240517P00127000 | 2024-04-30 2:42PM EDT | 127.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| DXCM240517P00128000 | 2024-04-30 2:43PM EDT | 128.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DXCM240517P00129000 | 2024-04-30 3:54PM EDT | 129.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240517P00130000 | 2024-04-30 3:03PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240517P00131000 | 2024-04-26 11:25AM EDT | 131.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DXCM240517P00132000 | 2024-04-30 9:43AM EDT | 132.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240517P00133000 | 2024-04-26 11:00AM EDT | 133.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DXCM240517P00134000 | 2024-04-26 2:29PM EDT | 134.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240517P00135000 | 2024-04-26 3:50PM EDT | 135.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DXCM240517P00136000 | 2024-04-25 3:58PM EDT | 136.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240517P00137000 | 2024-04-26 10:23AM EDT | 137.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517P00139000 | 2024-04-25 2:27PM EDT | 139.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240517P00140000 | 2024-04-26 3:20PM EDT | 140.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DXCM240517P00142000 | 2024-04-25 3:31PM EDT | 142.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240517P00143000 | 2024-04-26 11:04AM EDT | 143.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517P00145000 | 2024-04-29 10:14AM EDT | 145.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240517P00147000 | 2024-04-25 10:19AM EDT | 147.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240517P00148000 | 2024-04-26 12:55PM EDT | 148.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517P00150000 | 2024-04-18 2:55PM EDT | 150.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517P00152500 | 2024-04-25 12:16PM EDT | 152.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240517P00155000 | 2024-04-29 1:48PM EDT | 155.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240517P00160000 | 2024-04-25 11:08AM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DXCM240517P00175000 | 2024-04-05 3:50PM EDT | 175.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
