DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DXCM230616C000500002023-05-12 10:45AM EDT50.0072.4072.0076.900.00-37285.16%
DXCM230616C000550002023-03-01 10:54AM EDT55.0055.7059.5064.300.00-110.00%
DXCM230616C000650002023-03-09 2:02PM EDT65.0050.4946.8049.400.00--10.00%
DXCM230616C000700002022-12-30 11:56AM EDT70.0044.3038.5040.100.00-330.00%
DXCM230616C000750002023-01-26 2:57PM EDT75.0034.3037.0037.800.00-260.00%
DXCM230616C000800002023-06-09 12:20PM EDT80.0043.9542.0046.90+4.25+10.71%48147.27%
DXCM230616C000850002023-03-16 12:12PM EDT85.0032.0030.5033.000.00-2210.00%
DXCM230616C000900002023-05-01 11:55AM EDT90.0029.0826.2029.400.00-1120.00%
DXCM230616C000950002023-06-09 3:10PM EDT95.0029.5027.2031.40+2.08+7.59%159183.98%
DXCM230616C001000002023-06-05 3:31PM EDT100.0024.8722.1027.000.00-155088.87%
DXCM230616C001050002023-06-09 11:05AM EDT105.0018.7717.2021.90+4.77+34.07%448471.97%
DXCM230616C001100002023-06-09 11:05AM EDT110.0013.8712.0014.80+2.27+19.57%523266.50%
DXCM230616C001150002023-06-08 3:55PM EDT115.007.508.5010.10+0.55+7.91%22,02655.96%
DXCM230616C001200002023-06-09 3:59PM EDT120.005.605.305.60+2.50+80.65%1022,34643.46%
DXCM230616C001250002023-06-09 3:50PM EDT125.002.302.302.40+1.18+105.36%2602,62239.45%
DXCM230616C001300002023-06-09 3:59PM EDT130.000.800.750.80+0.48+150.00%6057,04239.19%
DXCM230616C001350002023-06-09 3:58PM EDT135.000.300.200.35+0.13+76.47%8658244.92%
DXCM230616C001400002023-06-09 1:34PM EDT140.000.150.051.35+0.05+50.00%180270.51%
DXCM230616C001450002023-06-09 2:42PM EDT145.000.100.000.25-0.20-66.67%21,95358.79%
DXCM230616C001500002023-06-07 2:39PM EDT150.000.050.000.250.00-786569.34%
DXCM230616C001550002023-06-05 11:38AM EDT155.000.250.000.200.00-22776.56%
DXCM230616C001600002023-06-05 1:31PM EDT160.000.050.000.05-0.02-28.57%112471.88%
DXCM230616C001650002023-06-05 10:15AM EDT165.000.100.000.200.00-34194.14%
DXCM230616C001700002023-06-05 10:15AM EDT170.000.050.000.200.00-232102.54%
DXCM230616C001750002023-04-20 2:57PM EDT175.000.110.002.150.00-67168.07%
DXCM230616C001800002023-06-07 9:49AM EDT180.000.010.000.050.00-39122100.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DXCM230616P000500002023-03-15 1:30PM EDT50.000.150.000.750.00-417341.41%
DXCM230616P000550002023-04-13 2:44PM EDT55.000.170.002.150.00-18377.44%
DXCM230616P000600002023-04-03 1:26PM EDT60.000.050.000.100.00-1157210.94%
DXCM230616P000650002023-04-17 3:09PM EDT65.000.130.000.050.00-112175.00%
DXCM230616P000700002023-04-20 11:23AM EDT70.000.150.000.100.00-1138168.75%
DXCM230616P000750002023-04-17 3:09PM EDT75.000.400.000.050.00-11,757139.06%
DXCM230616P000800002023-05-16 9:46AM EDT80.000.060.000.400.00-1733161.13%
DXCM230616P000850002023-05-30 9:43AM EDT85.000.100.000.100.00-300463116.41%
DXCM230616P000900002023-06-07 10:10AM EDT90.000.040.000.050.00-13,76492.19%
DXCM230616P000950002023-06-09 3:37PM EDT95.000.050.000.15+0.02+66.67%1014990.23%
DXCM230616P001000002023-06-09 10:25AM EDT100.000.010.000.05-0.04-80.00%41,24464.84%
DXCM230616P001050002023-06-09 3:56PM EDT105.000.050.050.10-0.08-61.54%81,66660.16%
DXCM230616P001100002023-06-09 11:48AM EDT110.000.100.100.20-0.12-54.55%61,67251.76%
DXCM230616P001150002023-06-09 3:57PM EDT115.000.400.300.40-0.35-46.67%2051,99445.85%
DXCM230616P001200002023-06-09 3:57PM EDT120.001.000.951.10-0.80-44.44%3291,04040.63%
DXCM230616P001250002023-06-09 3:54PM EDT125.002.952.802.95-2.76-48.34%6766537.84%
DXCM230616P001300002023-06-09 11:19AM EDT130.007.506.106.50+1.60+27.12%1036339.99%
DXCM230616P001350002023-03-16 11:34AM EDT135.0023.0018.0020.500.00-47185.47%
DXCM230616P001400002023-05-25 9:38AM EDT140.0025.3013.2018.000.00-80106.93%
DXCM230616P001450002023-04-20 11:38AM EDT145.0021.8025.7030.000.00-50207.57%
DXCM230616P001500002023-04-21 1:46PM EDT150.0025.7030.7035.000.00-40226.34%
DXCM230616P001550002022-12-08 11:38AM EDT155.0034.6839.4041.000.00-11281.25%