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
1,0666 -0,0007 (-0,06 %) Gold future
2 296,90 -6,00 (-0,26 %) Bitcoin EUR
56 313,86 -4 097,46 (-6,78 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 191.59% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 0.00% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 71.73% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 0.00% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 57.57% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 63.82% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 105.51% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 81.74% |
| DXCM250117C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 63.29 | 51.20 | 52.60 | 0.00 | - | 4 | 134 | 58.10% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 90.70% |
| DXCM250117C00087500 | 2024-02-01 3:41PM EDT | 87.50 | 45.10 | 42.20 | 44.50 | 0.00 | - | - | 3 | 50.28% |
| DXCM250117C00090000 | 2024-03-27 11:05AM EDT | 90.00 | 56.10 | 44.40 | 46.40 | 0.00 | - | 1 | 110 | 60.55% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 54.57% |
| DXCM250117C00095000 | 2024-04-16 10:56AM EDT | 95.00 | 48.36 | 38.90 | 40.30 | 0.00 | - | 1 | 37 | 51.90% |
| DXCM250117C00097500 | 2023-12-04 12:46PM EDT | 97.50 | 35.00 | 35.50 | 37.90 | 0.00 | - | - | 0 | 51.75% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 100.00 | 36.50 | 34.50 | 37.00 | 0.00 | - | 1 | 891 | 50.03% |
| DXCM250117C00105000 | 2024-04-02 1:23PM EDT | 105.00 | 41.45 | 31.90 | 32.90 | 0.00 | - | 1 | 194 | 50.73% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 110.00 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 74.20% |
| DXCM250117C00115000 | 2024-04-30 3:14PM EDT | 115.00 | 26.45 | 25.60 | 26.10 | -10.55 | -28.51% | 13 | 202 | 47.40% |
| DXCM250117C00120000 | 2024-04-29 3:48PM EDT | 120.00 | 21.41 | 22.30 | 24.70 | 0.00 | - | 5 | 695 | 50.12% |
| DXCM250117C00125000 | 2024-04-29 10:35AM EDT | 125.00 | 18.50 | 19.90 | 20.40 | 0.00 | - | 1 | 374 | 45.24% |
| DXCM250117C00130000 | 2024-04-29 1:55PM EDT | 130.00 | 16.20 | 16.20 | 17.90 | 0.00 | - | 3 | 308 | 44.34% |
| DXCM250117C00135000 | 2024-04-22 12:06PM EDT | 135.00 | 18.45 | 15.20 | 15.60 | 0.00 | - | 2 | 103 | 43.47% |
| DXCM250117C00140000 | 2024-04-30 1:24PM EDT | 140.00 | 13.60 | 13.10 | 13.60 | +1.54 | +12.77% | 2 | 389 | 42.86% |
| DXCM250117C00145000 | 2024-04-29 12:25PM EDT | 145.00 | 10.40 | 11.40 | 11.70 | 0.00 | - | 46 | 564 | 42.06% |
| DXCM250117C00150000 | 2024-04-29 1:52PM EDT | 150.00 | 9.52 | 9.80 | 10.10 | +0.62 | +6.97% | 1 | 777 | 41.55% |
| DXCM250117C00155000 | 2024-04-29 9:30AM EDT | 155.00 | 10.00 | 6.40 | 8.70 | 0.00 | - | 6 | 323 | 41.13% |
| DXCM250117C00160000 | 2024-04-29 1:13PM EDT | 160.00 | 6.53 | 7.10 | 7.50 | 0.00 | - | 28 | 687 | 40.83% |
| DXCM250117C00165000 | 2024-04-30 10:48AM EDT | 165.00 | 6.30 | 6.10 | 6.40 | -1.55 | -19.75% | 10 | 332 | 40.42% |
| DXCM250117C00170000 | 2024-04-29 1:05PM EDT | 170.00 | 4.63 | 5.10 | 5.40 | 0.00 | - | 12 | 442 | 39.92% |
| DXCM250117C00175000 | 2024-04-26 2:23PM EDT | 175.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 5 | 898 | 39.67% |
| DXCM250117C00180000 | 2024-04-29 10:20AM EDT | 180.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 1 | 1,107 | 39.40% |
| DXCM250117C00185000 | 2024-04-25 10:23AM EDT | 185.00 | 5.80 | 3.10 | 3.40 | 0.00 | - | 3 | 35 | 39.53% |
| DXCM250117C00190000 | 2024-04-29 1:13PM EDT | 190.00 | 2.38 | 2.60 | 2.85 | 0.00 | - | 6 | 615 | 39.20% |
| DXCM250117C00195000 | 2024-04-29 1:05PM EDT | 195.00 | 1.95 | 2.20 | 2.45 | 0.00 | - | 6 | 78 | 39.19% |
| DXCM250117C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 1.70 | 1.85 | 2.05 | 0.00 | - | 1 | 210 | 38.92% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-04-18 10:30AM EDT | 40.00 | 0.11 | 0.05 | 1.40 | 0.00 | - | 13 | 237 | 77.98% |
| DXCM250117P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 0.10 | 0.70 | 0.75 | 0.00 | - | 10 | 46 | 70.58% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 398 | 64.84% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 53.22% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 54.44% |
| DXCM250117P00065000 | 2024-04-26 12:28PM EDT | 65.00 | 0.75 | 0.25 | 1.95 | 0.00 | - | 2 | 395 | 52.17% |
| DXCM250117P00070000 | 2024-03-25 12:28PM EDT | 70.00 | 1.10 | 0.70 | 1.30 | 0.00 | - | 1 | 365 | 49.10% |
| DXCM250117P00075000 | 2024-04-29 10:21AM EDT | 75.00 | 1.40 | 0.65 | 1.40 | 0.00 | - | 1 | 1,730 | 45.17% |
| DXCM250117P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 1.65 | 1.55 | 1.85 | 0.00 | - | 2 | 710 | 43.75% |
| DXCM250117P00085000 | 2024-04-12 12:43PM EDT | 85.00 | 2.25 | 2.05 | 2.40 | 0.00 | - | 2 | 1,511 | 42.36% |
| DXCM250117P00087500 | 2024-04-29 9:43AM EDT | 87.50 | 2.66 | 2.35 | 2.75 | 0.00 | - | 6 | 35 | 41.83% |
| DXCM250117P00090000 | 2024-04-29 1:14PM EDT | 90.00 | 3.15 | 2.80 | 3.10 | 0.00 | - | 6 | 818 | 41.15% |
| DXCM250117P00092500 | 2024-04-29 9:43AM EDT | 92.50 | 3.37 | 3.20 | 3.50 | 0.00 | - | 6 | 129 | 40.55% |
| DXCM250117P00095000 | 2024-04-26 10:56AM EDT | 95.00 | 3.74 | 3.60 | 4.00 | 0.00 | - | 10 | 368 | 40.20% |
| DXCM250117P00097500 | 2024-04-18 1:14PM EDT | 97.50 | 4.10 | 4.10 | 4.50 | 0.00 | - | 35 | 173 | 39.67% |
| DXCM250117P00100000 | 2024-04-25 10:14AM EDT | 100.00 | 4.72 | 4.50 | 5.00 | +0.22 | +4.89% | 1 | 148 | 39.00% |
| DXCM250117P00105000 | 2024-04-29 10:39AM EDT | 105.00 | 6.60 | 5.70 | 6.30 | 0.00 | - | 1 | 1,489 | 38.21% |
| DXCM250117P00110000 | 2024-04-26 11:44AM EDT | 110.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 14 | 806 | 36.83% |
| DXCM250117P00115000 | 2024-04-26 2:12PM EDT | 115.00 | 9.73 | 8.70 | 9.30 | 0.00 | - | 18 | 184 | 35.99% |
| DXCM250117P00120000 | 2024-04-29 1:14PM EDT | 120.00 | 11.84 | 10.60 | 11.40 | 0.00 | - | 6 | 1,529 | 35.56% |
| DXCM250117P00125000 | 2024-04-26 3:40PM EDT | 125.00 | 14.20 | 13.00 | 13.60 | 0.00 | - | 50 | 258 | 34.75% |
| DXCM250117P00130000 | 2024-04-29 1:09PM EDT | 130.00 | 16.61 | 15.20 | 16.00 | 0.00 | - | 2 | 390 | 33.83% |
| DXCM250117P00135000 | 2024-04-26 3:38PM EDT | 135.00 | 19.30 | 18.10 | 18.50 | 0.00 | - | 125 | 282 | 32.54% |
| DXCM250117P00140000 | 2024-04-26 12:40PM EDT | 140.00 | 21.80 | 21.00 | 21.50 | 0.00 | - | 6 | 285 | 31.82% |
| DXCM250117P00145000 | 2024-04-26 12:40PM EDT | 145.00 | 25.00 | 23.40 | 24.70 | 0.00 | - | 54 | 214 | 30.98% |
| DXCM250117P00150000 | 2024-04-09 12:33PM EDT | 150.00 | 22.80 | 27.50 | 29.80 | 0.00 | - | 7 | 83 | 34.39% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 155.00 | 25.80 | 30.50 | 32.90 | 0.00 | - | 1 | 84 | 32.27% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.80 | 37.30 | 0.00 | - | 1 | 4 | 33.16% |
| DXCM250117P00165000 | 2024-03-06 11:50AM EDT | 165.00 | 40.90 | 32.40 | 33.40 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 0.00% |
| DXCM250117P00175000 | 2024-01-31 2:43PM EDT | 175.00 | 53.70 | 53.20 | 54.10 | 0.00 | - | 3 | 0 | 45.33% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 59.05% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 67.67% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 70.40 | 74.70 | 0.00 | - | 1 | 0 | 39.17% |
