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
2 298,30 -4,60 (-0,20 %) Bitcoin EUR
55 669,07 -3 813,68 (-6,41 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00070000 | 2024-03-06 2:32PM EDT | 70.00 | 65.00 | 69.90 | 73.70 | 0.00 | - | 1 | 5 | 132.89% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 111.32% |
| DXCM241115C00087500 | 2024-03-14 3:52PM EDT | 87.50 | 48.20 | 51.40 | 55.10 | 0.00 | - | 2 | 2 | 94.75% |
| DXCM241115C00090000 | 2024-01-22 1:39PM EDT | 90.00 | 47.68 | 34.20 | 34.80 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 95.00 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 52.66% |
| DXCM241115C00097500 | 2024-03-25 2:54PM EDT | 97.50 | 47.90 | 43.50 | 46.90 | 0.00 | - | 2 | 5 | 85.61% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 100.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 105.00 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 79.77% |
| DXCM241115C00110000 | 2024-02-07 11:28AM EDT | 110.00 | 29.21 | 35.30 | 36.00 | 0.00 | - | 1 | 1 | 75.56% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 115.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 120.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115C00125000 | 2024-04-26 12:16PM EDT | 125.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115C00130000 | 2024-04-25 3:57PM EDT | 130.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DXCM241115C00135000 | 2024-04-26 12:18PM EDT | 135.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM241115C00140000 | 2024-04-30 3:30PM EDT | 140.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM241115C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM241115C00150000 | 2024-03-21 3:28PM EDT | 150.00 | 12.57 | 10.20 | 10.50 | 0.00 | - | 1 | 54 | 48.79% |
| DXCM241115C00155000 | 2024-04-30 3:30PM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DXCM241115C00160000 | 2024-04-24 3:27PM EDT | 160.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DXCM241115C00165000 | 2024-04-26 10:47AM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM241115C00170000 | 2024-04-29 10:16AM EDT | 170.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM241115C00175000 | 2024-04-29 10:16AM EDT | 175.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM241115C00180000 | 2024-04-22 10:51AM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM241115C00185000 | 2024-04-24 3:28PM EDT | 185.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM241115C00190000 | 2024-04-12 10:46AM EDT | 190.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM241115C00195000 | 2024-04-29 12:07PM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DXCM241115C00200000 | 2024-04-22 11:05AM EDT | 200.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00045000 | 2024-04-15 11:28AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DXCM241115P00050000 | 2024-04-15 11:29AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM241115P00060000 | 2024-01-19 10:30AM EDT | 60.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 1 | 16 | 63.18% |
| DXCM241115P00065000 | 2023-11-22 3:28PM EDT | 65.00 | 2.85 | 0.50 | 3.50 | 0.00 | - | 1 | 132 | 69.24% |
| DXCM241115P00070000 | 2024-03-14 3:44PM EDT | 70.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 11 | 287 | 51.20% |
| DXCM241115P00075000 | 2024-01-30 2:49PM EDT | 75.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 26 | 57.10% |
| DXCM241115P00080000 | 2024-04-26 1:41PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM241115P00085000 | 2024-04-08 10:41AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM241115P00087500 | 2024-03-28 10:39AM EDT | 87.50 | 1.50 | 1.85 | 3.20 | 0.00 | - | 20 | 68 | 50.51% |
| DXCM241115P00090000 | 2024-03-28 10:39AM EDT | 90.00 | 1.75 | 2.20 | 2.45 | 0.00 | - | 20 | 131 | 43.64% |
| DXCM241115P00092500 | 2024-04-08 2:33PM EDT | 92.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM241115P00095000 | 2024-03-27 2:29PM EDT | 95.00 | 2.45 | 2.95 | 3.70 | 0.00 | - | 1 | 45 | 44.75% |
| DXCM241115P00097500 | 2024-04-16 1:45PM EDT | 97.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM241115P00100000 | 2024-04-26 9:47AM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DXCM241115P00105000 | 2024-04-19 10:57AM EDT | 105.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM241115P00110000 | 2024-04-29 10:02AM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DXCM241115P00115000 | 2024-04-11 3:27PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM241115P00120000 | 2024-04-29 11:15AM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM241115P00125000 | 2024-04-19 3:39PM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DXCM241115P00130000 | 2024-04-17 12:24PM EDT | 130.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 0.00% |
| DXCM241115P00135000 | 2024-04-19 1:43PM EDT | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115P00140000 | 2024-04-24 9:41AM EDT | 140.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 145.00 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 33.53% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 42.24% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 34.06% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
