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
1,0669 -0,0003 (-0,03 %) Gold future
2 302,10 -0,80 (-0,03 %) Bitcoin EUR
56 683,12 -3 331,33 (-5,55 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00080000 | 2024-02-22 12:57PM EDT | 80.00 | 46.10 | 61.10 | 62.20 | 0.00 | - | 1 | 1 | 77.23% |
| DXCM250620C00090000 | 2024-04-29 2:13PM EDT | 90.00 | 45.80 | 46.60 | 48.50 | 0.00 | - | 1 | 2 | 53.98% |
| DXCM250620C00095000 | 2024-02-22 1:31PM EDT | 95.00 | 36.20 | 48.50 | 50.90 | 0.00 | - | 2 | 2 | 66.88% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 100.00 | 50.90 | 39.40 | 41.40 | 0.00 | - | 1 | 2 | 50.95% |
| DXCM250620C00110000 | 2024-04-11 10:06AM EDT | 110.00 | 45.67 | 32.10 | 34.90 | 0.00 | - | 2 | 4 | 50.59% |
| DXCM250620C00115000 | 2024-04-19 3:18PM EDT | 115.00 | 34.10 | 30.20 | 31.90 | 0.00 | - | 1 | 1 | 49.40% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 120.00 | 36.10 | 27.20 | 31.00 | 0.00 | - | - | 4 | 52.14% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 125.00 | 33.30 | 24.10 | 28.50 | 0.00 | - | 7 | 15 | 51.34% |
| DXCM250620C00130000 | 2024-04-25 2:11PM EDT | 130.00 | 31.85 | 21.50 | 24.00 | 0.00 | - | 8 | 36 | 46.54% |
| DXCM250620C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 20.00 | 19.70 | 21.70 | 0.00 | - | 2 | 26 | 45.72% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 24.00 | 17.80 | 19.60 | 0.00 | - | 1 | 2 | 45.02% |
| DXCM250620C00145000 | 2024-04-30 1:28PM EDT | 145.00 | 17.00 | 16.00 | 17.70 | -5.80 | -25.44% | 2 | 2 | 44.45% |
| DXCM250620C00150000 | 2024-04-25 1:09PM EDT | 150.00 | 23.80 | 14.10 | 15.90 | 0.00 | - | 4 | 22 | 43.83% |
| DXCM250620C00155000 | 2024-04-29 10:21AM EDT | 155.00 | 12.80 | 13.80 | 14.30 | 0.00 | - | 19 | 71 | 43.34% |
| DXCM250620C00160000 | 2024-04-11 10:38AM EDT | 160.00 | 19.84 | 12.30 | 12.90 | 0.00 | - | 1 | 7 | 43.02% |
| DXCM250620C00165000 | 2024-04-01 2:06PM EDT | 165.00 | 17.60 | 11.00 | 11.60 | 0.00 | - | - | 1 | 42.66% |
| DXCM250620C00170000 | 2024-04-26 10:52AM EDT | 170.00 | 9.80 | 9.60 | 10.30 | -1.30 | -11.71% | 1 | 7 | 42.10% |
| DXCM250620C00175000 | 2024-04-30 10:48AM EDT | 175.00 | 9.00 | 8.80 | 9.30 | -4.80 | -34.78% | 3 | 194 | 41.94% |
| DXCM250620C00180000 | 2024-04-30 1:31PM EDT | 180.00 | 8.00 | 7.60 | 8.30 | -2.70 | -25.23% | 1 | 271 | 41.60% |
| DXCM250620C00185000 | 2024-04-26 10:15AM EDT | 185.00 | 8.30 | 6.90 | 7.40 | 0.00 | - | 37 | 68 | 41.28% |
| DXCM250620C00200000 | 2024-04-26 12:35PM EDT | 200.00 | 4.90 | 4.80 | 5.30 | 0.00 | - | 1 | 2 | 40.67% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00060000 | 2024-03-06 2:15PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM250620P00070000 | 2024-04-26 12:11PM EDT | 70.00 | 2.25 | 1.90 | 2.30 | 0.00 | - | 2 | 2 | 45.13% |
| DXCM250620P00075000 | 2024-03-04 11:16AM EDT | 75.00 | 4.00 | 2.30 | 2.75 | 0.00 | - | 1 | 171 | 43.12% |
| DXCM250620P00080000 | 2024-04-25 10:13AM EDT | 80.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | - | 45 | 42.55% |
| DXCM250620P00085000 | 2024-03-08 2:35PM EDT | 85.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 15 | 15 | 40.57% |
| DXCM250620P00090000 | 2024-04-19 11:18AM EDT | 90.00 | 5.30 | 4.90 | 5.40 | 0.00 | - | 1 | 18 | 40.29% |
| DXCM250620P00095000 | 2024-03-22 10:03AM EDT | 95.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 38 | 68 | 40.31% |
| DXCM250620P00100000 | 2024-04-24 12:12PM EDT | 100.00 | 6.70 | 7.30 | 7.70 | 0.00 | - | 83 | 194 | 38.02% |
| DXCM250620P00105000 | 2024-04-22 10:37AM EDT | 105.00 | 9.10 | 8.60 | 9.10 | 0.00 | - | 11 | 31 | 36.97% |
| DXCM250620P00110000 | 2024-04-22 10:05AM EDT | 110.00 | 10.80 | 10.30 | 10.70 | 0.00 | - | 1 | 84 | 36.02% |
| DXCM250620P00115000 | 2024-04-19 11:51AM EDT | 115.00 | 12.50 | 11.80 | 14.10 | 0.00 | - | 1 | 137 | 38.39% |
| DXCM250620P00120000 | 2024-04-25 2:43PM EDT | 120.00 | 12.30 | 14.10 | 14.80 | 0.00 | - | 9 | 293 | 34.84% |
| DXCM250620P00125000 | 2024-04-30 1:29PM EDT | 125.00 | 16.60 | 16.20 | 17.00 | +0.10 | +0.61% | 2 | 7 | 33.97% |
| DXCM250620P00130000 | 2024-04-23 11:32AM EDT | 130.00 | 17.50 | 18.80 | 19.30 | 0.00 | - | 3 | 77 | 32.92% |
| DXCM250620P00135000 | 2024-04-11 10:38AM EDT | 135.00 | 19.20 | 21.40 | 23.80 | 0.00 | - | 1 | 7 | 35.57% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 140.00 | 22.90 | 24.20 | 24.80 | 0.00 | - | 39 | 23 | 31.39% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 34.28% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 150.00 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 33.90% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 30.50 | 32.80 | 35.40 | 0.00 | - | 1 | 24 | 30.81% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 160.00 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 33.00% |
