La bourse est fermée

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,08-3,55 (-3,83 %)
À la clôture : 04:00PM EDT
89,00 -0,08 (-0,09 %)
Échanges après Bourse : 05:17PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DXCM231020C000600002023-08-23 3:46PM EDT60.0045.1027.4031.500.00-4483.98%
DXCM231020C000800002023-09-21 3:55PM EDT80.0010.809.1011.30-6.70-38.29%14658.40%
DXCM231020C000850002023-09-21 1:59PM EDT85.006.846.606.90-4.10-37.48%72045.97%
DXCM231020C000900002023-09-21 3:50PM EDT90.003.903.703.90-1.67-29.98%54810042.44%
DXCM231020C000950002023-09-21 2:25PM EDT95.001.921.852.00-1.17-37.86%5768141.19%
DXCM231020C001000002023-09-21 3:55PM EDT100.000.950.800.95-0.55-36.67%34846940.97%
DXCM231020C001050002023-09-21 3:46PM EDT105.000.400.400.50-0.25-38.46%3352,74642.92%
DXCM231020C001100002023-09-21 3:33PM EDT110.000.240.200.25-0.06-20.00%765,77744.24%
DXCM231020C001150002023-09-21 3:19PM EDT115.000.140.000.20-0.09-39.13%832,65249.32%
DXCM231020C001200002023-09-21 3:21PM EDT120.000.100.000.10-0.05-33.33%322,75649.90%
DXCM231020C001250002023-09-21 1:34PM EDT125.000.050.000.450.00-71,22963.09%
DXCM231020C001300002023-09-21 1:50PM EDT130.000.030.000.05-0.03-50.00%251,76051.17%
DXCM231020C001350002023-09-19 3:36PM EDT135.000.050.000.050.00-23924055.47%
DXCM231020C001400002023-09-19 11:26AM EDT140.000.050.000.050.00-505459.77%
DXCM231020C001450002023-09-15 1:25PM EDT145.000.05-1.850.00--1129.52%
DXCM231020C001500002023-09-06 9:30AM EDT150.000.100.001.850.00-57115.19%
DXCM231020C001550002023-08-31 9:30AM EDT155.000.050.000.250.00--2686.13%
DXCM231020C001650002023-09-06 9:30AM EDT165.000.050.001.850.00-55130.37%
Options de ventepour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DXCM231020P000550002023-09-15 10:11AM EDT55.000.03-0.050.00--272.66%
DXCM231020P000600002023-09-15 3:24PM EDT60.000.040.002.000.00-46105.96%
DXCM231020P000700002023-09-20 1:48PM EDT70.000.120.050.30+0.02+20.00%12353.52%
DXCM231020P000750002023-09-21 9:53AM EDT75.000.380.450.85+0.16+72.73%12354.05%
DXCM231020P000800002023-09-21 3:58PM EDT80.001.121.051.20+0.57+103.64%529144.53%
DXCM231020P000850002023-09-21 3:59PM EDT85.002.302.252.35+1.05+84.00%6779840.89%
DXCM231020P000900002023-09-21 3:59PM EDT90.004.404.204.50+1.75+66.04%4344,39239.31%
DXCM231020P000950002023-09-21 2:51PM EDT95.007.387.407.60+2.38+47.60%261,82737.60%
DXCM231020P001000002023-09-21 3:45PM EDT100.0011.1011.3013.70+2.69+31.99%912,62164.09%
DXCM231020P001050002023-09-21 3:31PM EDT105.0015.7513.8018.10+3.45+28.05%381,11269.14%
DXCM231020P001100002023-09-20 3:52PM EDT110.0017.3918.7023.000.00-320978.52%
DXCM231020P001150002023-09-21 3:13PM EDT115.0025.8023.6027.90+4.80+22.86%1055386.72%
DXCM231020P001200002023-09-20 2:57PM EDT120.0026.6028.6032.900.00-1514795.58%
DXCM231020P001250002023-09-21 3:50PM EDT125.0035.7433.6038.00+5.22+17.10%10105.37%
DXCM231020P001300002023-08-25 3:56PM EDT130.0029.3938.6042.900.00-10111.48%