DXCM - DexCom, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM230616C00050000 | 2023-05-12 10:45AM EDT | 50.00 | 72.40 | 72.00 | 76.90 | 0.00 | - | 3 | 7 | 285.16% |
| DXCM230616C00055000 | 2023-03-01 10:54AM EDT | 55.00 | 55.70 | 59.50 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM230616C00065000 | 2023-03-09 2:02PM EDT | 65.00 | 50.49 | 46.80 | 49.40 | 0.00 | - | - | 1 | 0.00% |
| DXCM230616C00070000 | 2022-12-30 11:56AM EDT | 70.00 | 44.30 | 38.50 | 40.10 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM230616C00075000 | 2023-01-26 2:57PM EDT | 75.00 | 34.30 | 37.00 | 37.80 | 0.00 | - | 2 | 6 | 0.00% |
| DXCM230616C00080000 | 2023-06-09 12:20PM EDT | 80.00 | 43.95 | 42.00 | 46.90 | +4.25 | +10.71% | 4 | 8 | 147.27% |
| DXCM230616C00085000 | 2023-03-16 12:12PM EDT | 85.00 | 32.00 | 30.50 | 33.00 | 0.00 | - | 2 | 21 | 0.00% |
| DXCM230616C00090000 | 2023-05-01 11:55AM EDT | 90.00 | 29.08 | 26.20 | 29.40 | 0.00 | - | 1 | 12 | 0.00% |
| DXCM230616C00095000 | 2023-06-09 3:10PM EDT | 95.00 | 29.50 | 27.20 | 31.40 | +2.08 | +7.59% | 1 | 59 | 183.98% |
| DXCM230616C00100000 | 2023-06-05 3:31PM EDT | 100.00 | 24.87 | 22.10 | 27.00 | 0.00 | - | 15 | 50 | 88.87% |
| DXCM230616C00105000 | 2023-06-09 11:05AM EDT | 105.00 | 18.77 | 17.20 | 21.90 | +4.77 | +34.07% | 4 | 484 | 71.97% |
| DXCM230616C00110000 | 2023-06-09 11:05AM EDT | 110.00 | 13.87 | 12.00 | 14.80 | +2.27 | +19.57% | 5 | 232 | 66.50% |
| DXCM230616C00115000 | 2023-06-08 3:55PM EDT | 115.00 | 7.50 | 8.50 | 10.10 | +0.55 | +7.91% | 2 | 2,026 | 55.96% |
| DXCM230616C00120000 | 2023-06-09 3:59PM EDT | 120.00 | 5.60 | 5.30 | 5.60 | +2.50 | +80.65% | 102 | 2,346 | 43.46% |
| DXCM230616C00125000 | 2023-06-09 3:50PM EDT | 125.00 | 2.30 | 2.30 | 2.40 | +1.18 | +105.36% | 260 | 2,622 | 39.45% |
| DXCM230616C00130000 | 2023-06-09 3:59PM EDT | 130.00 | 0.80 | 0.75 | 0.80 | +0.48 | +150.00% | 605 | 7,042 | 39.19% |
| DXCM230616C00135000 | 2023-06-09 3:58PM EDT | 135.00 | 0.30 | 0.20 | 0.35 | +0.13 | +76.47% | 86 | 582 | 44.92% |
| DXCM230616C00140000 | 2023-06-09 1:34PM EDT | 140.00 | 0.15 | 0.05 | 1.35 | +0.05 | +50.00% | 1 | 802 | 70.51% |
| DXCM230616C00145000 | 2023-06-09 2:42PM EDT | 145.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 2 | 1,953 | 58.79% |
| DXCM230616C00150000 | 2023-06-07 2:39PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 865 | 69.34% |
| DXCM230616C00155000 | 2023-06-05 11:38AM EDT | 155.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 76.56% |
| DXCM230616C00160000 | 2023-06-05 1:31PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 124 | 71.88% |
| DXCM230616C00165000 | 2023-06-05 10:15AM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 94.14% |
| DXCM230616C00170000 | 2023-06-05 10:15AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 102.54% |
| DXCM230616C00175000 | 2023-04-20 2:57PM EDT | 175.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 168.07% |
| DXCM230616C00180000 | 2023-06-07 9:49AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 39 | 122 | 100.00% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM230616P00050000 | 2023-03-15 1:30PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 341.41% |
| DXCM230616P00055000 | 2023-04-13 2:44PM EDT | 55.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 377.44% |
| DXCM230616P00060000 | 2023-04-03 1:26PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 210.94% |
| DXCM230616P00065000 | 2023-04-17 3:09PM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 175.00% |
| DXCM230616P00070000 | 2023-04-20 11:23AM EDT | 70.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 168.75% |
| DXCM230616P00075000 | 2023-04-17 3:09PM EDT | 75.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1,757 | 139.06% |
| DXCM230616P00080000 | 2023-05-16 9:46AM EDT | 80.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 733 | 161.13% |
| DXCM230616P00085000 | 2023-05-30 9:43AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 463 | 116.41% |
| DXCM230616P00090000 | 2023-06-07 10:10AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,764 | 92.19% |
| DXCM230616P00095000 | 2023-06-09 3:37PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 10 | 149 | 90.23% |
| DXCM230616P00100000 | 2023-06-09 10:25AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 1,244 | 64.84% |
| DXCM230616P00105000 | 2023-06-09 3:56PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 8 | 1,666 | 60.16% |
| DXCM230616P00110000 | 2023-06-09 11:48AM EDT | 110.00 | 0.10 | 0.10 | 0.20 | -0.12 | -54.55% | 6 | 1,672 | 51.76% |
| DXCM230616P00115000 | 2023-06-09 3:57PM EDT | 115.00 | 0.40 | 0.30 | 0.40 | -0.35 | -46.67% | 205 | 1,994 | 45.85% |
| DXCM230616P00120000 | 2023-06-09 3:57PM EDT | 120.00 | 1.00 | 0.95 | 1.10 | -0.80 | -44.44% | 329 | 1,040 | 40.63% |
| DXCM230616P00125000 | 2023-06-09 3:54PM EDT | 125.00 | 2.95 | 2.80 | 2.95 | -2.76 | -48.34% | 67 | 665 | 37.84% |
| DXCM230616P00130000 | 2023-06-09 11:19AM EDT | 130.00 | 7.50 | 6.10 | 6.50 | +1.60 | +27.12% | 10 | 363 | 39.99% |
| DXCM230616P00135000 | 2023-03-16 11:34AM EDT | 135.00 | 23.00 | 18.00 | 20.50 | 0.00 | - | 4 | 7 | 185.47% |
| DXCM230616P00140000 | 2023-05-25 9:38AM EDT | 140.00 | 25.30 | 13.20 | 18.00 | 0.00 | - | 8 | 0 | 106.93% |
| DXCM230616P00145000 | 2023-04-20 11:38AM EDT | 145.00 | 21.80 | 25.70 | 30.00 | 0.00 | - | 5 | 0 | 207.57% |
| DXCM230616P00150000 | 2023-04-21 1:46PM EDT | 150.00 | 25.70 | 30.70 | 35.00 | 0.00 | - | 4 | 0 | 226.34% |
| DXCM230616P00155000 | 2022-12-08 11:38AM EDT | 155.00 | 34.68 | 39.40 | 41.00 | 0.00 | - | 1 | 1 | 281.25% |
© 2023 Yahoo. Tous droits réservés.