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
1,0663 -0,0009 (-0,09 %) Gold future
2 295,10 -7,80 (-0,34 %) Bitcoin EUR
54 074,44 -5 275,83 (-8,89 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00050000 | 2023-10-30 2:53PM EDT | 50.00 | 39.20 | 67.30 | 69.50 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM240621C00055000 | 2023-11-06 12:10PM EDT | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 0.00% |
| DXCM240621C00060000 | 2023-10-30 2:08PM EDT | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 0.00% |
| DXCM240621C00065000 | 2023-12-13 11:02AM EDT | 65.00 | 57.75 | 59.80 | 63.50 | 0.00 | - | 1 | 1 | 117.33% |
| DXCM240621C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 58.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240621C00075000 | 2024-01-19 2:42PM EDT | 75.00 | 54.50 | 42.00 | 45.90 | 0.00 | - | 1 | 57 | 0.00% |
| DXCM240621C00080000 | 2024-04-26 3:19PM EDT | 80.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240621C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 51.14 | 53.90 | 57.80 | 0.00 | - | 8 | 36 | 194.51% |
| DXCM240621C00090000 | 2024-04-29 12:18PM EDT | 90.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DXCM240621C00092500 | 2024-01-09 11:21AM EDT | 92.50 | 43.32 | 36.80 | 40.10 | 0.00 | - | 1 | 1 | 91.58% |
| DXCM240621C00095000 | 2024-04-26 1:30PM EDT | 95.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DXCM240621C00097500 | 2024-04-15 2:06PM EDT | 97.50 | 39.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240621C00100000 | 2024-04-26 1:13PM EDT | 100.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240621C00105000 | 2024-04-03 9:33AM EDT | 105.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DXCM240621C00110000 | 2024-04-24 1:50PM EDT | 110.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240621C00115000 | 2024-04-30 2:23PM EDT | 115.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM240621C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DXCM240621C00125000 | 2024-04-30 3:55PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DXCM240621C00130000 | 2024-04-30 3:15PM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| DXCM240621C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| DXCM240621C00140000 | 2024-04-30 3:44PM EDT | 140.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| DXCM240621C00145000 | 2024-04-30 2:48PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM240621C00150000 | 2024-04-30 3:44PM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DXCM240621C00155000 | 2024-04-30 12:27PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DXCM240621C00160000 | 2024-04-30 11:15AM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DXCM240621C00165000 | 2024-04-29 10:31AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240621C00170000 | 2024-04-26 3:41PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240621C00175000 | 2024-04-30 3:11PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240621C00180000 | 2024-04-26 9:32AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240621C00185000 | 2024-04-23 9:37AM EDT | 185.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240621C00190000 | 2024-04-23 9:37AM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240621C00195000 | 2024-03-19 9:49AM EDT | 195.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 60.30% |
| DXCM240621C00200000 | 2024-03-26 11:48AM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 62.45% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00040000 | 2023-11-06 10:46AM EDT | 40.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 139.06% |
| DXCM240621P00045000 | 2024-04-26 3:42PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240621P00050000 | 2023-11-13 11:40AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 127.73% |
| DXCM240621P00055000 | 2023-11-13 10:34AM EDT | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 117.09% |
| DXCM240621P00060000 | 2024-02-08 10:55AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 56 | 196 | 96.68% |
| DXCM240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240621P00070000 | 2024-02-20 10:42AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 25.00% |
| DXCM240621P00075000 | 2024-04-24 3:20PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240621P00080000 | 2024-03-07 3:18PM EDT | 80.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 26 | 2,041 | 66.02% |
| DXCM240621P00085000 | 2024-04-19 12:00PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DXCM240621P00087500 | 2024-01-17 11:06AM EDT | 87.50 | 2.00 | 1.30 | 1.40 | 0.00 | - | - | 3 | 76.12% |
| DXCM240621P00090000 | 2024-04-26 3:55PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DXCM240621P00092500 | 2024-02-06 10:46AM EDT | 92.50 | 2.20 | 0.75 | 0.85 | 0.00 | - | 34 | 143 | 58.79% |
| DXCM240621P00095000 | 2024-04-29 3:07PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240621P00097500 | 2024-03-08 12:43PM EDT | 97.50 | 1.01 | 0.25 | 1.00 | 0.00 | - | 10 | 42 | 53.93% |
| DXCM240621P00100000 | 2024-04-26 1:18PM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240621P00105000 | 2024-04-29 3:07PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240621P00110000 | 2024-04-30 3:00PM EDT | 110.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DXCM240621P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| DXCM240621P00120000 | 2024-04-30 2:13PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| DXCM240621P00125000 | 2024-04-30 2:44PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| DXCM240621P00130000 | 2024-04-30 2:14PM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DXCM240621P00135000 | 2024-04-30 3:56PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DXCM240621P00140000 | 2024-04-26 10:32AM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 150.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 155.00 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 107.45% |
| DXCM240621P00160000 | 2024-04-25 12:20PM EDT | 160.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 222.88% |
