Marchés français ouverture 1 h 54 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 109,74 -969,96 (-2,55 %) EUR/USD
1,0644 -0,0002 (-0,02 %) HANG SENG
16 184,02 -201,85 (-1,23 %) Bitcoin EUR
58 581,76 +558,08 (+0,96 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419C00070000 | 2024-04-05 10:10AM EDT | 70.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00090000 | 2024-03-04 10:30AM EDT | 90.00 | 32.51 | 47.00 | 50.90 | 0.00 | - | 1 | 3 | 837.11% |
| DXCM240419C00095000 | 2024-03-21 1:02PM EDT | 95.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00105000 | 2024-04-12 3:26PM EDT | 105.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240419C00110000 | 2024-04-18 10:51AM EDT | 110.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00115000 | 2024-04-17 3:39PM EDT | 115.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00120000 | 2024-04-15 1:20PM EDT | 120.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240419C00122000 | 2024-03-28 12:12PM EDT | 122.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00123000 | 2024-04-04 3:45PM EDT | 123.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00124000 | 2024-03-21 1:18PM EDT | 124.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240419C00125000 | 2024-04-18 2:28PM EDT | 125.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240419C00127000 | 2024-04-08 9:30AM EDT | 127.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240419C00128000 | 2024-04-17 12:48PM EDT | 128.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00129000 | 2024-04-17 2:37PM EDT | 129.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240419C00130000 | 2024-04-18 2:27PM EDT | 130.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DXCM240419C00131000 | 2024-04-18 2:27PM EDT | 131.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419C00132000 | 2024-04-18 9:38AM EDT | 132.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240419C00133000 | 2024-04-15 3:15PM EDT | 133.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DXCM240419C00134000 | 2024-04-18 3:55PM EDT | 134.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DXCM240419C00135000 | 2024-04-18 3:30PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| DXCM240419C00136000 | 2024-04-18 11:13AM EDT | 136.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DXCM240419C00137000 | 2024-04-18 3:58PM EDT | 137.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240419C00138000 | 2024-04-18 10:22AM EDT | 138.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240419C00139000 | 2024-04-18 3:34PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DXCM240419C00140000 | 2024-04-18 3:06PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| DXCM240419C00141000 | 2024-04-18 11:13AM EDT | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240419C00142000 | 2024-04-18 9:56AM EDT | 142.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM240419C00143000 | 2024-04-18 9:56AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240419C00144000 | 2024-04-17 11:55AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240419C00145000 | 2024-04-18 10:40AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240419C00146000 | 2024-04-16 3:58PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DXCM240419C00147000 | 2024-04-16 3:07PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419C00148000 | 2024-04-16 9:31AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419C00149000 | 2024-04-12 3:14PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240419C00150000 | 2024-04-18 10:51AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419C00152500 | 2024-04-12 1:50PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419C00155000 | 2024-04-15 3:23PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240419C00157500 | 2024-04-12 1:21PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419C00160000 | 2024-04-15 3:25PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240419C00165000 | 2024-03-25 2:36PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DXCM240419C00170000 | 2024-03-25 12:45PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419C00175000 | 2024-03-06 3:29PM EDT | 175.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 247.66% |
| DXCM240419C00180000 | 2024-03-26 3:14PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 50.00% |
| DXCM240419C00185000 | 2024-03-26 2:40PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| DXCM240419C00190000 | 2024-03-20 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DXCM240419C00195000 | 2024-03-25 10:44AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419P00070000 | 2024-03-06 3:20PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 557.81% |
| DXCM240419P00085000 | 2024-02-29 10:51AM EDT | 85.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 541.41% |
| DXCM240419P00095000 | 2024-04-11 10:28AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419P00100000 | 2024-04-11 10:28AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240419P00105000 | 2024-04-18 12:19PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240419P00110000 | 2024-04-15 2:38PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240419P00115000 | 2024-04-17 12:24PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DXCM240419P00117000 | 2024-03-25 10:02AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DXCM240419P00118000 | 2024-04-02 3:45PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240419P00120000 | 2024-04-17 12:24PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DXCM240419P00121000 | 2024-04-12 3:59PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DXCM240419P00122000 | 2024-04-02 3:41PM EDT | 122.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DXCM240419P00123000 | 2024-04-08 2:35PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240419P00124000 | 2024-04-09 10:12AM EDT | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240419P00125000 | 2024-04-12 2:37PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DXCM240419P00126000 | 2024-04-18 10:15AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240419P00127000 | 2024-04-17 12:41PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240419P00128000 | 2024-04-18 10:44AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240419P00129000 | 2024-04-18 12:43PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240419P00130000 | 2024-04-18 3:51PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DXCM240419P00131000 | 2024-04-18 10:15AM EDT | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240419P00132000 | 2024-04-17 3:50PM EDT | 132.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240419P00133000 | 2024-04-18 3:58PM EDT | 133.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240419P00134000 | 2024-04-18 1:39PM EDT | 134.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DXCM240419P00135000 | 2024-04-18 3:55PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DXCM240419P00136000 | 2024-04-18 3:55PM EDT | 136.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DXCM240419P00137000 | 2024-04-18 2:09PM EDT | 137.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DXCM240419P00138000 | 2024-04-16 3:54PM EDT | 138.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DXCM240419P00139000 | 2024-04-18 1:39PM EDT | 139.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240419P00140000 | 2024-04-18 10:35AM EDT | 140.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240419P00141000 | 2024-04-18 2:41PM EDT | 141.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419P00142000 | 2024-04-11 10:32AM EDT | 142.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419P00143000 | 2024-04-04 1:43PM EDT | 143.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240419P00144000 | 2024-04-15 10:01AM EDT | 144.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DXCM240419P00145000 | 2024-04-17 3:31PM EDT | 145.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DXCM240419P00146000 | 2024-04-17 3:00PM EDT | 146.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DXCM240419P00147000 | 2024-03-25 1:50PM EDT | 147.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240419P00148000 | 2024-04-18 11:16AM EDT | 148.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240419P00150000 | 2024-04-17 3:31PM EDT | 150.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240419P00152500 | 2024-04-17 2:38PM EDT | 152.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DXCM240419P00157500 | 2024-04-08 9:43AM EDT | 157.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
