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
1,0672 0,0000 (-0,00 %) Gold future
2 298,70 -4,20 (-0,18 %) Bitcoin EUR
53 500,68 -4 617,13 (-7,94 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116C00040000 | 2024-04-03 10:19AM EDT | 40.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00045000 | 2023-11-14 10:48AM EDT | 45.00 | 66.10 | 85.00 | 87.90 | 0.00 | - | 1 | 1 | 69.52% |
| DXCM260116C00050000 | 2024-01-12 1:40PM EDT | 50.00 | 82.50 | 74.50 | 79.20 | 0.00 | - | 2 | 3 | 50.49% |
| DXCM260116C00055000 | 2024-03-01 12:45PM EDT | 55.00 | 71.50 | 88.10 | 92.40 | 0.00 | - | 1 | 0 | 108.64% |
| DXCM260116C00060000 | 2024-01-26 12:02PM EDT | 60.00 | 70.25 | 63.20 | 67.20 | 0.00 | - | 1 | 6 | 0.00% |
| DXCM260116C00065000 | 2024-04-26 12:45PM EDT | 65.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00070000 | 2024-03-14 1:56PM EDT | 70.00 | 70.10 | 74.50 | 77.90 | 0.00 | - | 1 | 12 | 86.97% |
| DXCM260116C00075000 | 2023-12-15 12:59PM EDT | 75.00 | 60.37 | 61.70 | 63.30 | 0.00 | - | 1 | 8 | 57.65% |
| DXCM260116C00080000 | 2024-01-08 11:13AM EDT | 80.00 | 62.15 | 59.30 | 60.40 | 0.00 | - | 10 | 12 | 58.64% |
| DXCM260116C00085000 | 2024-02-06 4:34PM EDT | 85.00 | 54.49 | 61.20 | 62.90 | 0.00 | - | 4 | 14 | 70.07% |
| DXCM260116C00087500 | 2024-01-16 2:13PM EDT | 87.50 | 53.00 | 46.30 | 48.20 | 0.00 | - | - | 1 | 41.85% |
| DXCM260116C00090000 | 2024-04-26 11:46AM EDT | 90.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00095000 | 2024-02-05 1:45PM EDT | 95.00 | 43.90 | 49.40 | 50.90 | 0.00 | - | 2 | 18 | 55.49% |
| DXCM260116C00100000 | 2024-04-03 10:47AM EDT | 100.00 | 56.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00105000 | 2024-03-12 10:53AM EDT | 105.00 | 49.45 | 51.30 | 54.80 | 0.00 | - | 1 | 14 | 69.91% |
| DXCM260116C00110000 | 2024-03-25 10:04AM EDT | 110.00 | 52.00 | 46.90 | 49.00 | 0.00 | - | 1 | 29 | 64.24% |
| DXCM260116C00115000 | 2024-04-26 2:30PM EDT | 115.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 120.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00125000 | 2024-04-26 11:32AM EDT | 125.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00130000 | 2024-04-26 2:34PM EDT | 130.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| DXCM260116C00135000 | 2024-04-22 10:01AM EDT | 135.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DXCM260116C00140000 | 2024-04-25 11:14AM EDT | 140.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 145.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DXCM260116C00150000 | 2024-04-10 3:50PM EDT | 150.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 155.00 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 53.63% |
| DXCM260116C00160000 | 2024-04-09 12:00PM EDT | 160.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| DXCM260116C00165000 | 2024-04-19 2:07PM EDT | 165.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM260116C00170000 | 2024-04-16 1:38PM EDT | 170.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| DXCM260116C00180000 | 2024-04-25 1:27PM EDT | 180.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM260116C00185000 | 2024-02-28 3:38PM EDT | 185.00 | 8.01 | 17.50 | 19.30 | 0.00 | - | 2 | 26 | 51.68% |
| DXCM260116C00190000 | 2024-02-09 3:22PM EDT | 190.00 | 9.48 | 15.20 | 17.80 | 0.00 | - | - | 1 | 50.13% |
| DXCM260116C00195000 | 2024-04-16 1:08PM EDT | 195.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DXCM260116C00200000 | 2024-04-26 2:34PM EDT | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM260116C00210000 | 2024-04-25 9:53AM EDT | 210.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116P00040000 | 2024-03-11 2:34PM EDT | 40.00 | 0.94 | 0.50 | 1.35 | 0.00 | - | 1 | 512 | 52.91% |
| DXCM260116P00045000 | 2024-01-25 10:30AM EDT | 45.00 | 1.95 | 0.75 | 2.20 | 0.00 | - | 1 | 15 | 52.99% |
| DXCM260116P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DXCM260116P00055000 | 2024-04-30 10:48AM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM260116P00060000 | 2024-01-25 10:30AM EDT | 60.00 | 3.45 | 2.90 | 3.50 | 0.00 | - | 1 | 8 | 50.31% |
| DXCM260116P00065000 | 2024-02-22 4:46PM EDT | 65.00 | 4.11 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 45.05% |
| DXCM260116P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DXCM260116P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 4.00 | 4.40 | 5.00 | 0.00 | - | 2 | 62 | 43.00% |
| DXCM260116P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM260116P00085000 | 2024-03-04 4:54PM EDT | 85.00 | 7.87 | 5.50 | 6.00 | 0.00 | - | 1 | 12 | 38.08% |
| DXCM260116P00087500 | 2024-04-26 11:27AM EDT | 87.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DXCM260116P00090000 | 2024-03-26 10:53AM EDT | 90.00 | 6.80 | 6.70 | 7.30 | 0.00 | - | 5 | 20 | 37.53% |
| DXCM260116P00092500 | 2024-04-23 11:27AM EDT | 92.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM260116P00095000 | 2024-04-26 9:52AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM260116P00097500 | 2024-03-25 10:52AM EDT | 97.50 | 8.60 | 8.20 | 8.80 | 0.00 | - | 1 | 107 | 35.16% |
| DXCM260116P00100000 | 2024-04-26 11:32AM EDT | 100.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DXCM260116P00105000 | 2024-04-26 1:25PM EDT | 105.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM260116P00110000 | 2024-04-25 12:39PM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DXCM260116P00115000 | 2024-04-25 12:49PM EDT | 115.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DXCM260116P00120000 | 2024-04-30 11:51AM EDT | 120.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DXCM260116P00125000 | 2024-04-25 12:07PM EDT | 125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DXCM260116P00130000 | 2024-04-25 11:40AM EDT | 130.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM260116P00135000 | 2024-04-25 11:15AM EDT | 135.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM260116P00140000 | 2024-04-16 2:03PM EDT | 140.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM260116P00145000 | 2024-02-21 2:47PM EDT | 145.00 | 37.40 | 29.20 | 30.00 | 0.00 | - | 1 | 1 | 28.29% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 150.00 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 25.80% |
| DXCM260116P00155000 | 2024-04-30 12:02PM EDT | 155.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 160.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 165.00 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 19.10% |
