La bourse est fermée
Dow Jones
39 884,11 +326,00 (+0,82 %) Nasdaq
16 736,73 +225,55 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 757,70 +4 114,95 (+7,26 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:53PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 19.80 | 21.40 | 0.00 | - | - | 0 | 52.12% |
| DXCM240607C00115000 | 2024-05-06 11:22AM EDT | 115.00 | 16.00 | 15.20 | 15.80 | 0.00 | - | - | 2 | 44.41% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 7.40 | 10.80 | 12.80 | 0.00 | - | 1 | 1 | 53.54% |
| DXCM240607C00123000 | 2024-05-08 11:08AM EDT | 123.00 | 8.87 | 8.40 | 8.70 | 0.00 | - | - | 3 | 35.08% |
| DXCM240607C00124000 | 2024-05-14 3:26PM EDT | 124.00 | 5.00 | 7.60 | 8.60 | 0.00 | - | 2 | 3 | 40.20% |
| DXCM240607C00125000 | 2024-05-14 12:34PM EDT | 125.00 | 3.80 | 6.90 | 7.20 | 0.00 | - | 2 | 3 | 33.86% |
| DXCM240607C00126000 | 2024-05-14 3:54PM EDT | 126.00 | 4.10 | 6.20 | 6.60 | 0.00 | - | 4 | 8 | 34.13% |
| DXCM240607C00127000 | 2024-05-14 12:35PM EDT | 127.00 | 2.95 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 32.54% |
| DXCM240607C00128000 | 2024-05-15 11:32AM EDT | 128.00 | 4.95 | 4.80 | 5.10 | +1.15 | +30.26% | 2 | 7 | 31.52% |
| DXCM240607C00129000 | 2024-05-15 10:12AM EDT | 129.00 | 4.30 | 4.30 | 4.60 | +1.50 | +53.57% | 3 | 24 | 31.76% |
| DXCM240607C00130000 | 2024-05-15 3:30PM EDT | 130.00 | 4.00 | 3.90 | 4.10 | +2.05 | +105.13% | 21 | 17 | 31.71% |
| DXCM240607C00131000 | 2024-05-13 3:46PM EDT | 131.00 | 1.80 | 3.40 | 3.60 | 0.00 | - | 2 | 0 | 31.40% |
| DXCM240607C00132000 | 2024-05-13 11:22AM EDT | 132.00 | 1.60 | 2.95 | 3.10 | 0.00 | - | 1 | 17 | 30.77% |
| DXCM240607C00134000 | 2024-05-10 9:32AM EDT | 134.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 1 | 6 | 31.38% |
| DXCM240607C00135000 | 2024-05-15 3:01PM EDT | 135.00 | 1.95 | 1.95 | 2.10 | +0.50 | +34.48% | 45 | 177 | 31.08% |
| DXCM240607C00136000 | 2024-05-13 11:46AM EDT | 136.00 | 0.82 | 1.65 | 1.80 | 0.00 | - | 2 | 6 | 30.91% |
| DXCM240607C00139000 | 2024-05-07 3:04PM EDT | 139.00 | 1.52 | 1.00 | 1.15 | 0.00 | - | 20 | 20 | 31.07% |
| DXCM240607C00140000 | 2024-05-15 2:57PM EDT | 140.00 | 0.95 | 0.90 | 1.00 | +0.33 | +53.23% | 2 | 27 | 31.32% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.65 | 0.70 | 0.00 | - | 1 | 27 | 31.10% |
| DXCM240607C00144000 | 2024-04-29 2:13PM EDT | 144.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | - | 2 | 32.06% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | - | 1 | 32.72% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00100000 | 2024-04-29 11:40AM EDT | 100.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | - | 2 | 58.11% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 105.00 | 0.47 | 0.05 | 0.65 | 0.00 | - | - | 2 | 51.37% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 110.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 15 | 18 | 50.68% |
| DXCM240607P00114000 | 2024-05-14 3:16PM EDT | 114.00 | 0.57 | 0.20 | 0.30 | 0.00 | - | 2 | 7 | 33.50% |
| DXCM240607P00115000 | 2024-05-15 11:42AM EDT | 115.00 | 0.32 | 0.25 | 0.35 | -0.38 | -54.29% | 1 | 25 | 32.86% |
| DXCM240607P00116000 | 2024-05-15 9:54AM EDT | 116.00 | 0.47 | 0.30 | 0.40 | -0.41 | -46.59% | 2 | 139 | 32.08% |
| DXCM240607P00117000 | 2024-05-09 11:05AM EDT | 117.00 | 0.65 | 0.40 | 0.45 | 0.00 | - | 2 | 2 | 31.15% |
| DXCM240607P00118000 | 2024-05-08 1:42PM EDT | 118.00 | 1.00 | 0.45 | 0.55 | 0.00 | - | - | 4 | 30.91% |
| DXCM240607P00119000 | 2024-05-09 12:38PM EDT | 119.00 | 0.99 | 0.55 | 0.70 | 0.00 | - | 1 | 7 | 31.13% |
| DXCM240607P00120000 | 2024-05-15 10:40AM EDT | 120.00 | 0.80 | 0.70 | 0.80 | -0.55 | -40.74% | 4 | 23 | 30.35% |
| DXCM240607P00121000 | 2024-05-10 3:59PM EDT | 121.00 | 1.60 | 0.85 | 0.95 | 0.00 | - | 4 | 9 | 29.98% |
| DXCM240607P00122000 | 2024-05-15 11:39AM EDT | 122.00 | 1.10 | 0.95 | 1.15 | -1.15 | -51.11% | 10 | 23 | 29.92% |
| DXCM240607P00123000 | 2024-05-15 11:40AM EDT | 123.00 | 1.27 | 1.20 | 1.35 | -0.58 | -31.35% | 12 | 144 | 29.54% |
| DXCM240607P00124000 | 2024-05-15 11:59AM EDT | 124.00 | 1.53 | 1.50 | 1.60 | -1.63 | -51.58% | 3 | 10 | 29.37% |
| DXCM240607P00125000 | 2024-05-14 3:38PM EDT | 125.00 | 1.70 | 1.75 | 1.90 | -1.50 | -46.88% | 11 | 14 | 29.33% |
| DXCM240607P00126000 | 2024-05-15 11:42AM EDT | 126.00 | 2.06 | 2.05 | 2.20 | -3.79 | -64.79% | 1 | 18 | 28.98% |
| DXCM240607P00127000 | 2024-05-15 12:22PM EDT | 127.00 | 2.70 | 1.70 | 2.55 | -1.10 | -28.95% | 2 | 6 | 28.75% |
| DXCM240607P00128000 | 2024-05-15 11:30AM EDT | 128.00 | 3.00 | 2.80 | 3.00 | -2.70 | -47.37% | 1 | 5 | 28.98% |
| DXCM240607P00129000 | 2024-05-15 1:10PM EDT | 129.00 | 3.30 | 2.90 | 3.50 | -0.90 | -21.43% | 3 | 4 | 29.27% |
| DXCM240607P00130000 | 2024-05-15 11:34AM EDT | 130.00 | 3.79 | 3.70 | 4.00 | -3.17 | -45.55% | 8 | 7 | 29.24% |
| DXCM240607P00132000 | 2024-05-10 11:39AM EDT | 132.00 | 6.40 | 4.00 | 5.00 | 0.00 | - | - | 71 | 28.25% |
| DXCM240607P00135000 | 2024-04-26 9:30AM EDT | 135.00 | 5.52 | 6.80 | 7.10 | 0.00 | - | 4 | 4 | 29.15% |
