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
1,0655 -0,0017 (-0,16 %) Gold future
2 298,40 -4,50 (-0,20 %) Bitcoin EUR
56 001,56 -3 519,59 (-5,91 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00115000 | 2024-04-15 11:11AM EDT | 115.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524C00121000 | 2024-04-22 3:49PM EDT | 121.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524C00124000 | 2024-04-30 2:30PM EDT | 124.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524C00125000 | 2024-04-29 3:31PM EDT | 125.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524C00126000 | 2024-04-30 9:36AM EDT | 126.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524C00127000 | 2024-04-26 12:14PM EDT | 127.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DXCM240524C00128000 | 2024-04-26 10:15AM EDT | 128.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| DXCM240524C00129000 | 2024-04-29 3:54PM EDT | 129.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DXCM240524C00130000 | 2024-04-30 2:55PM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| DXCM240524C00132000 | 2024-04-30 9:35AM EDT | 132.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DXCM240524C00133000 | 2024-04-30 9:52AM EDT | 133.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| DXCM240524C00135000 | 2024-04-24 3:23PM EDT | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240524C00136000 | 2024-04-29 3:54PM EDT | 136.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DXCM240524C00138000 | 2024-04-26 11:28AM EDT | 138.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DXCM240524C00139000 | 2024-04-26 12:00PM EDT | 139.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DXCM240524C00140000 | 2024-04-26 2:26PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DXCM240524C00143000 | 2024-04-26 3:38PM EDT | 143.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240524C00144000 | 2024-04-23 12:47PM EDT | 144.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240524C00145000 | 2024-04-26 1:59PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240524C00148000 | 2024-04-15 10:30AM EDT | 148.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240524C00150000 | 2024-04-17 11:45AM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00075000 | 2024-04-08 1:12PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DXCM240524P00105000 | 2024-04-29 11:42AM EDT | 105.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240524P00110000 | 2024-04-29 1:16PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240524P00115000 | 2024-04-29 2:39PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DXCM240524P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240524P00122000 | 2024-04-29 9:36AM EDT | 122.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240524P00123000 | 2024-04-29 9:59AM EDT | 123.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240524P00125000 | 2024-04-30 3:29PM EDT | 125.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DXCM240524P00126000 | 2024-04-26 3:53PM EDT | 126.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM240524P00127000 | 2024-04-26 1:21PM EDT | 127.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DXCM240524P00128000 | 2024-04-30 9:38AM EDT | 128.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524P00129000 | 2024-04-26 2:10PM EDT | 129.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524P00130000 | 2024-04-30 1:59PM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DXCM240524P00132000 | 2024-04-26 9:58AM EDT | 132.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DXCM240524P00133000 | 2024-04-26 9:40AM EDT | 133.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524P00135000 | 2024-04-26 10:27AM EDT | 135.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240524P00136000 | 2024-04-26 12:28PM EDT | 136.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524P00138000 | 2024-04-25 3:46PM EDT | 138.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240524P00139000 | 2024-04-15 1:49PM EDT | 139.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 140.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
