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
1,0660 -0,0013 (-0,12 %) Gold future
2 297,20 -5,70 (-0,25 %) Bitcoin EUR
56 286,86 -3 385,74 (-5,67 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00090000 | 2024-03-07 1:23PM EDT | 90.00 | 48.45 | 51.60 | 52.70 | 0.00 | - | 10 | 14 | 113.20% |
| DXCM240920C00100000 | 2024-04-26 1:13PM EDT | 100.00 | 31.80 | 30.80 | 33.70 | 0.00 | - | 1 | 13 | 52.11% |
| DXCM240920C00105000 | 2024-03-11 3:50PM EDT | 105.00 | 35.40 | 39.70 | 40.70 | 0.00 | - | 5 | 5 | 96.77% |
| DXCM240920C00110000 | 2024-03-12 3:47PM EDT | 110.00 | 33.90 | 34.60 | 36.40 | 0.00 | - | 2 | 15 | 88.59% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 115.00 | 27.23 | 19.40 | 20.90 | 0.00 | - | 1 | 28 | 45.89% |
| DXCM240920C00120000 | 2024-04-26 3:39PM EDT | 120.00 | 15.65 | 16.20 | 17.40 | 0.00 | - | 2 | 80 | 43.46% |
| DXCM240920C00125000 | 2024-04-30 3:23PM EDT | 125.00 | 14.65 | 14.00 | 14.50 | +1.85 | +14.45% | 8 | 252 | 42.23% |
| DXCM240920C00130000 | 2024-04-30 2:26PM EDT | 130.00 | 12.00 | 11.50 | 11.90 | +1.36 | +12.78% | 14 | 394 | 41.07% |
| DXCM240920C00135000 | 2024-04-30 12:01PM EDT | 135.00 | 9.80 | 9.30 | 9.70 | +1.62 | +19.80% | 8 | 95 | 40.27% |
| DXCM240920C00140000 | 2024-04-30 1:29PM EDT | 140.00 | 7.90 | 7.50 | 7.80 | +1.40 | +21.54% | 559 | 537 | 39.53% |
| DXCM240920C00145000 | 2024-04-30 11:08AM EDT | 145.00 | 6.20 | 5.90 | 6.30 | +1.00 | +19.23% | 5 | 206 | 39.23% |
| DXCM240920C00150000 | 2024-04-29 2:32PM EDT | 150.00 | 3.90 | 4.60 | 5.00 | 0.00 | - | 23 | 484 | 38.79% |
| DXCM240920C00155000 | 2024-04-30 11:57AM EDT | 155.00 | 3.91 | 3.60 | 3.90 | +0.96 | +32.54% | 5 | 1,518 | 38.28% |
| DXCM240920C00160000 | 2024-04-30 10:29AM EDT | 160.00 | 2.85 | 2.80 | 3.10 | +0.45 | +18.75% | 12 | 345 | 38.23% |
| DXCM240920C00165000 | 2024-04-24 10:28AM EDT | 165.00 | 5.60 | 2.15 | 2.40 | 0.00 | - | 1 | 445 | 37.93% |
| DXCM240920C00170000 | 2024-04-29 10:51AM EDT | 170.00 | 1.17 | 1.60 | 1.95 | 0.00 | - | 1 | 1,867 | 38.27% |
| DXCM240920C00175000 | 2024-04-26 1:43PM EDT | 175.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 8 | 87 | 38.04% |
| DXCM240920C00180000 | 2024-04-26 3:48PM EDT | 180.00 | 0.80 | 0.95 | 1.20 | 0.00 | - | 68 | 326 | 38.25% |
| DXCM240920C00185000 | 2024-04-26 3:50PM EDT | 185.00 | 0.61 | 0.75 | 0.95 | 0.00 | - | 1 | 12 | 38.36% |
| DXCM240920C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 1.45 | 0.55 | 0.80 | 0.00 | - | 1 | 29 | 38.97% |
| DXCM240920C00195000 | 2024-03-28 11:19AM EDT | 195.00 | 2.50 | 0.15 | 0.55 | 0.00 | - | 1 | 2 | 38.04% |
| DXCM240920C00200000 | 2024-04-26 10:27AM EDT | 200.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 12 | 21 | 39.80% |
| DXCM240920C00210000 | 2024-04-23 10:25AM EDT | 210.00 | 0.75 | 0.10 | 1.55 | 0.00 | - | 7 | 9 | 52.99% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00070000 | 2024-01-26 11:26AM EDT | 70.00 | 1.21 | 0.75 | 1.10 | 0.00 | - | 10 | 10 | 61.50% |
| DXCM240920P00075000 | 2024-04-16 3:58PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 19 | 52.98% |
| DXCM240920P00080000 | 2024-03-15 11:34AM EDT | 80.00 | 1.03 | 0.25 | 0.90 | 0.00 | - | 10 | 24 | 49.44% |
| DXCM240920P00085000 | 2024-04-26 3:41PM EDT | 85.00 | 0.80 | 0.30 | 1.90 | 0.00 | - | 2 | 118 | 53.47% |
| DXCM240920P00090000 | 2024-04-26 12:38PM EDT | 90.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 129 | 40.92% |
| DXCM240920P00095000 | 2024-04-29 2:11PM EDT | 95.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 4 | 349 | 39.80% |
| DXCM240920P00100000 | 2024-04-30 2:15PM EDT | 100.00 | 2.05 | 2.05 | 2.25 | -0.15 | -6.82% | 10 | 267 | 38.59% |
| DXCM240920P00105000 | 2024-04-26 3:08PM EDT | 105.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 22 | 409 | 37.42% |
| DXCM240920P00110000 | 2024-04-30 11:21AM EDT | 110.00 | 3.90 | 4.00 | 4.20 | -0.10 | -2.50% | 4 | 194 | 36.34% |
| DXCM240920P00115000 | 2024-04-30 1:21PM EDT | 115.00 | 5.40 | 5.20 | 5.60 | -0.49 | -8.32% | 7 | 247 | 35.36% |
| DXCM240920P00120000 | 2024-04-30 11:25AM EDT | 120.00 | 6.80 | 7.10 | 7.40 | -0.80 | -10.53% | 1 | 258 | 34.70% |
| DXCM240920P00125000 | 2024-04-30 11:21AM EDT | 125.00 | 8.80 | 9.10 | 9.40 | -1.30 | -12.87% | 15 | 231 | 33.56% |
| DXCM240920P00130000 | 2024-04-30 3:36PM EDT | 130.00 | 11.30 | 11.60 | 11.90 | -1.30 | -10.32% | 20 | 216 | 32.88% |
| DXCM240920P00135000 | 2024-04-30 12:40PM EDT | 135.00 | 14.10 | 14.40 | 14.70 | -1.10 | -7.24% | 13 | 64 | 32.00% |
| DXCM240920P00140000 | 2024-04-29 10:47AM EDT | 140.00 | 20.00 | 17.40 | 17.90 | 0.00 | - | 44 | 227 | 31.24% |
| DXCM240920P00145000 | 2024-04-29 2:50PM EDT | 145.00 | 22.50 | 20.30 | 22.30 | 0.00 | - | 15 | 40 | 33.63% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 150.00 | 21.60 | 23.50 | 25.30 | 0.00 | - | 8 | 19 | 29.79% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 155.00 | 23.40 | 27.30 | 30.80 | 0.00 | - | 6 | 19 | 35.38% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 160.00 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
