Marchés français ouverture 6 h 15 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 075,58 -198,47 (-0,52 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 849,19 -2 367,27 (-4,21 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00122000 | 2024-04-26 9:48AM EDT | 122.00 | 13.10 | 5.50 | 7.70 | 0.00 | - | 1 | 1 | 39.14% |
| DXCM240531C00124000 | 2024-04-30 11:50AM EDT | 124.00 | 7.75 | 4.10 | 7.60 | 0.00 | - | 1 | 1 | 46.34% |
| DXCM240531C00128000 | 2024-04-29 9:47AM EDT | 128.00 | 5.30 | 2.55 | 4.20 | 0.00 | - | 5 | 7 | 35.77% |
| DXCM240531C00130000 | 2024-05-01 12:19PM EDT | 130.00 | 3.59 | 3.00 | 3.30 | -0.71 | -16.51% | 10 | 21 | 34.85% |
| DXCM240531C00131000 | 2024-04-29 10:14AM EDT | 131.00 | 3.10 | 1.75 | 2.95 | 0.00 | - | 7 | 14 | 34.78% |
| DXCM240531C00133000 | 2024-04-30 3:45PM EDT | 133.00 | 3.10 | 1.10 | 3.60 | 0.00 | - | 2 | 2 | 44.31% |
| DXCM240531C00136000 | 2024-04-16 10:05AM EDT | 136.00 | 1.90 | 0.40 | 1.60 | -6.00 | -75.95% | 5 | 1 | 34.45% |
| DXCM240531C00137000 | 2024-04-29 3:24PM EDT | 137.00 | 1.21 | 0.35 | 1.75 | 0.00 | - | 29 | 28 | 37.65% |
| DXCM240531C00138000 | 2024-04-30 2:09PM EDT | 138.00 | 1.63 | 1.05 | 1.20 | +0.03 | +1.87% | 1 | 52 | 34.09% |
| DXCM240531C00139000 | 2024-05-01 12:20PM EDT | 139.00 | 1.12 | 0.90 | 1.05 | -0.15 | -11.81% | 1 | 6 | 34.13% |
| DXCM240531C00140000 | 2024-04-30 10:49AM EDT | 140.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 3 | 11 | 33.96% |
| DXCM240531C00141000 | 2024-04-30 10:49AM EDT | 141.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 2 | 5 | 34.84% |
| DXCM240531C00143000 | 2024-04-26 2:00PM EDT | 143.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 2 | 1 | 34.23% |
| DXCM240531C00144000 | 2024-04-26 2:00PM EDT | 144.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 3 | 187 | 34.77% |
| DXCM240531C00150000 | 2024-04-26 2:07PM EDT | 150.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 6 | 35.74% |
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 160.00 | 1.33 | 0.00 | 1.35 | 0.00 | - | - | 1 | 56.01% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 105.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 60.25% |
| DXCM240531P00110000 | 2024-04-26 1:40PM EDT | 110.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 36.94% |
| DXCM240531P00115000 | 2024-04-29 10:49AM EDT | 115.00 | 1.75 | 1.00 | 1.20 | 0.00 | - | 4 | 14 | 34.89% |
| DXCM240531P00120000 | 2024-05-01 10:17AM EDT | 120.00 | 2.53 | 2.05 | 4.30 | +0.60 | +31.09% | 1 | 63 | 48.71% |
| DXCM240531P00123000 | 2024-04-30 3:18PM EDT | 123.00 | 2.60 | 3.00 | 3.70 | 0.00 | - | 2 | 4 | 35.21% |
| DXCM240531P00125000 | 2024-04-26 11:27AM EDT | 125.00 | 4.10 | 3.90 | 6.10 | 0.00 | - | 2 | 2 | 45.56% |
| DXCM240531P00126000 | 2024-04-26 2:21PM EDT | 126.00 | 4.83 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 32.23% |
| DXCM240531P00128000 | 2024-04-30 3:18PM EDT | 128.00 | 4.60 | 5.40 | 5.80 | 0.00 | - | 2 | 4 | 32.14% |
| DXCM240531P00130000 | 2024-05-01 2:58PM EDT | 130.00 | 5.42 | 6.60 | 7.00 | -2.09 | -27.83% | 4 | 14 | 31.81% |
| DXCM240531P00131000 | 2024-04-25 2:46PM EDT | 131.00 | 4.15 | 7.20 | 7.70 | 0.00 | - | 1 | 12 | 32.03% |
| DXCM240531P00133000 | 2024-04-29 9:43AM EDT | 133.00 | 7.80 | 7.20 | 10.80 | 0.00 | - | 3 | 39 | 44.91% |
| DXCM240531P00134000 | 2024-04-23 11:31AM EDT | 134.00 | 7.05 | 7.90 | 10.60 | 0.00 | - | 1 | 2 | 37.94% |
| DXCM240531P00135000 | 2024-04-26 10:03AM EDT | 135.00 | 7.80 | 8.70 | 11.50 | 0.00 | - | 1 | 1 | 39.21% |
