La bourse est fermée

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
121,74+6,67 (+5,80 %)
À la clôture : 04:00PM EST
121,50 -0,24 (-0,20 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DXCM240308C001000002024-02-16 12:28PM EST100.0017.5421.5023.600.00-11120.12%
DXCM240308C001040002024-03-01 3:09PM EST104.0017.4016.2019.60+17.40-9969.92%
DXCM240308C001050002024-02-23 2:51PM EST105.0012.1016.6017.700.00-2281.15%
DXCM240308C001100002024-02-28 3:16PM EST110.005.6011.7012.400.00-10156.64%
DXCM240308C001110002024-02-27 11:00AM EST111.005.9010.9013.500.00-1486.47%
DXCM240308C001120002024-03-01 10:21AM EST112.005.959.9012.10+0.85+16.67%13076.56%
DXCM240308C001130002024-02-29 3:55PM EST113.004.209.0011.400.00-141175.98%
DXCM240308C001140002024-03-01 11:41AM EST114.006.168.308.60+2.70+78.03%102952.98%
DXCM240308C001150002024-03-01 11:07AM EST115.005.607.407.80+2.75+96.49%194652.00%
DXCM240308C001160002024-03-01 3:05PM EST116.006.406.607.00+3.95+161.22%148051.47%
DXCM240308C001170002024-03-01 3:59PM EST117.006.005.906.20+4.15+224.32%294951.17%
DXCM240308C001180002024-03-01 3:44PM EST118.004.855.205.50+3.13+181.98%3310351.07%
DXCM240308C001190002024-03-01 3:58PM EST119.004.593.404.80+3.14+216.55%16130252.76%
DXCM240308C001200002024-03-01 3:50PM EST120.003.773.904.10+2.52+201.60%1052,78151.03%
DXCM240308C001210002024-03-01 3:55PM EST121.003.433.303.60+2.53+281.11%304151.81%
DXCM240308C001220002024-03-01 3:59PM EST122.002.852.853.10+1.98+227.59%805451.81%
DXCM240308C001230002024-03-01 3:28PM EST123.002.152.402.60+1.52+241.27%492950.98%
DXCM240308C001240002024-03-01 3:58PM EST124.002.062.052.20+1.58+329.17%40415950.98%
DXCM240308C001250002024-03-01 2:53PM EST125.001.601.701.85+1.22+321.05%533951.05%
DXCM240308C001260002024-03-01 3:47PM EST126.001.251.351.55+0.94+303.23%873651.22%
DXCM240308C001270002024-03-01 2:53PM EST127.001.201.101.30+0.95+380.00%61251.59%
DXCM240308C001280002024-03-01 3:54PM EST128.001.000.901.10+0.70+233.33%2211750.15%
DXCM240308C001290002024-03-01 2:11PM EST129.000.950.700.90+0.58+156.76%41552.30%
DXCM240308C001300002024-03-01 2:11PM EST130.000.800.550.65+0.68+566.67%461150.20%
DXCM240308C001310002024-03-01 11:03AM EST131.000.270.450.65+0.27-1051.17%
DXCM240308C001320002024-03-01 3:01PM EST132.000.430.350.55+0.30+230.77%1251.66%
DXCM240308C001330002024-03-01 2:10PM EST133.000.400.300.50+0.29+263.64%2753.32%
DXCM240308C001340002024-03-01 11:27AM EST134.000.160.200.35-0.64-80.00%1151.51%
DXCM240308C001350002024-02-20 9:36AM EST135.000.200.200.350.00-1554.49%
DXCM240308C001360002024-03-01 3:13PM EST136.000.200.150.30-0.75-78.95%1154.98%
DXCM240308C001370002024-03-01 12:00PM EST137.000.250.151.05+0.25-1073.14%
DXCM240308C001380002024-01-29 2:30PM EST138.002.100.050.000.00--1025.00%
DXCM240308C001390002024-02-06 9:30AM EST139.001.500.051.550.00--286.04%
DXCM240308C001400002024-03-01 2:14PM EST140.000.100.000.25-2.10-95.45%3158.98%
DXCM240308C001500002024-02-13 10:27AM EST150.000.100.000.200.00-121379.30%
DXCM240308C001550002024-02-22 2:33PM EST155.000.050.000.250.00-3392.58%
DXCM240308C001600002024-02-08 1:58PM EST160.000.320.000.250.00--7102.34%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DXCM240308P000800002024-02-16 12:29PM EST80.000.280.002.150.00-10233.79%
DXCM240308P000900002024-01-30 12:53PM EST90.000.420.000.750.00--1141.41%
DXCM240308P000950002024-02-12 1:32PM EST95.000.180.002.150.00--6154.69%
DXCM240308P001000002024-02-16 12:29PM EST100.000.200.000.550.00-11093.26%
DXCM240308P001020002024-02-29 1:59PM EST102.000.110.000.500.00-51383.89%
DXCM240308P001030002024-02-29 9:45AM EST103.000.200.000.200.00-11067.58%
DXCM240308P001040002024-02-22 11:05AM EST104.000.400.000.200.00-101064.26%
DXCM240308P001050002024-03-01 3:25PM EST105.000.100.050.20-0.30-75.00%10163.48%
DXCM240308P001060002024-02-29 2:48PM EST106.000.350.050.20+0.35--559.96%
DXCM240308P001070002024-03-01 12:03PM EST107.000.200.050.20+0.20-11156.64%
DXCM240308P001080002024-03-01 12:25PM EST108.000.170.050.25-0.33-66.00%255555.08%
DXCM240308P001090002024-03-01 11:29AM EST109.000.300.100.25-0.40-57.14%51353.32%
DXCM240308P001100002024-03-01 11:29AM EST110.000.400.150.25-0.50-55.56%516451.17%
DXCM240308P001110002024-03-01 3:25PM EST111.000.350.200.35-0.80-69.57%195551.17%
DXCM240308P001120002024-03-01 3:51PM EST112.000.370.250.40-1.07-74.31%143152.25%
DXCM240308P001130002024-03-01 3:35PM EST113.000.570.350.50-2.10-78.65%1873651.42%
DXCM240308P001140002024-03-01 11:41AM EST114.001.040.500.65-1.21-53.78%67251.37%
DXCM240308P001150002024-03-01 3:38PM EST115.000.860.650.80-1.74-66.92%66183550.54%
DXCM240308P001160002024-03-01 10:45AM EST116.001.700.800.95-1.30-43.33%211449.07%
DXCM240308P001170002024-03-01 3:51PM EST117.001.181.051.20-2.52-68.11%2313049.02%
DXCM240308P001180002024-03-01 2:32PM EST118.001.500.701.50-3.20-68.09%301049.07%
DXCM240308P001190002024-03-01 2:10PM EST119.001.701.651.80-2.50-59.52%6148.27%
DXCM240308P001200002024-03-01 3:25PM EST120.002.401.502.20-4.30-64.18%3041348.36%
DXCM240308P001210002024-03-01 12:52PM EST121.002.792.452.65-3.97-58.73%141948.44%
DXCM240308P001220002024-02-27 12:00PM EST122.007.382.953.200.00-11649.22%
DXCM240308P001230002024-02-15 3:15PM EST123.007.473.503.800.00-2650.00%
DXCM240308P001240002024-03-01 1:46PM EST124.004.404.104.30-3.20-42.11%1548.34%
DXCM240308P001250002024-02-27 9:59AM EST125.009.804.705.000.00-63049.17%
DXCM240308P001260002024-02-27 10:04AM EST126.0010.405.405.800.00-5751.05%
DXCM240308P001300002024-03-01 9:59AM EST130.0013.567.109.10+13.56-1054.98%
DXCM240308P001310002024-01-31 2:40PM EST131.0011.737.7010.000.00--056.40%