La bourse est fermée
Dow Jones
34 070,42 -370,46 (-1,08 %) Nasdaq
13 223,99 -245,14 (-1,82 %) Nikkei 225
32 571,03 -452,75 (-1,37 %) EUR/USD
1,0661 -0,0006 (-0,05 %) HANG SENG
17 655,41 -230,19 (-1,29 %) Bitcoin EUR
24 956,40 -590,80 (-2,31 %)
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’achatpour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM231020C00060000 | 2023-08-23 3:46PM EDT | 60.00 | 45.10 | 27.40 | 31.50 | 0.00 | - | 4 | 4 | 83.98% |
| DXCM231020C00080000 | 2023-09-21 3:55PM EDT | 80.00 | 10.80 | 9.10 | 11.30 | -6.70 | -38.29% | 14 | 6 | 58.40% |
| DXCM231020C00085000 | 2023-09-21 1:59PM EDT | 85.00 | 6.84 | 6.60 | 6.90 | -4.10 | -37.48% | 7 | 20 | 45.97% |
| DXCM231020C00090000 | 2023-09-21 3:50PM EDT | 90.00 | 3.90 | 3.70 | 3.90 | -1.67 | -29.98% | 548 | 100 | 42.44% |
| DXCM231020C00095000 | 2023-09-21 2:25PM EDT | 95.00 | 1.92 | 1.85 | 2.00 | -1.17 | -37.86% | 57 | 681 | 41.19% |
| DXCM231020C00100000 | 2023-09-21 3:55PM EDT | 100.00 | 0.95 | 0.80 | 0.95 | -0.55 | -36.67% | 348 | 469 | 40.97% |
| DXCM231020C00105000 | 2023-09-21 3:46PM EDT | 105.00 | 0.40 | 0.40 | 0.50 | -0.25 | -38.46% | 335 | 2,746 | 42.92% |
| DXCM231020C00110000 | 2023-09-21 3:33PM EDT | 110.00 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 76 | 5,777 | 44.24% |
| DXCM231020C00115000 | 2023-09-21 3:19PM EDT | 115.00 | 0.14 | 0.00 | 0.20 | -0.09 | -39.13% | 83 | 2,652 | 49.32% |
| DXCM231020C00120000 | 2023-09-21 3:21PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 32 | 2,756 | 49.90% |
| DXCM231020C00125000 | 2023-09-21 1:34PM EDT | 125.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 1,229 | 63.09% |
| DXCM231020C00130000 | 2023-09-21 1:50PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 25 | 1,760 | 51.17% |
| DXCM231020C00135000 | 2023-09-19 3:36PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 239 | 240 | 55.47% |
| DXCM231020C00140000 | 2023-09-19 11:26AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 54 | 59.77% |
| DXCM231020C00145000 | 2023-09-15 1:25PM EDT | 145.00 | 0.05 | - | 1.85 | 0.00 | - | - | 1 | 129.52% |
| DXCM231020C00150000 | 2023-09-06 9:30AM EDT | 150.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 5 | 7 | 115.19% |
| DXCM231020C00155000 | 2023-08-31 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 26 | 86.13% |
| DXCM231020C00165000 | 2023-09-06 9:30AM EDT | 165.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 5 | 5 | 130.37% |
Options de ventepour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM231020P00055000 | 2023-09-15 10:11AM EDT | 55.00 | 0.03 | - | 0.05 | 0.00 | - | - | 2 | 72.66% |
| DXCM231020P00060000 | 2023-09-15 3:24PM EDT | 60.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 4 | 6 | 105.96% |
| DXCM231020P00070000 | 2023-09-20 1:48PM EDT | 70.00 | 0.12 | 0.05 | 0.30 | +0.02 | +20.00% | 1 | 23 | 53.52% |
| DXCM231020P00075000 | 2023-09-21 9:53AM EDT | 75.00 | 0.38 | 0.45 | 0.85 | +0.16 | +72.73% | 1 | 23 | 54.05% |
| DXCM231020P00080000 | 2023-09-21 3:58PM EDT | 80.00 | 1.12 | 1.05 | 1.20 | +0.57 | +103.64% | 52 | 91 | 44.53% |
| DXCM231020P00085000 | 2023-09-21 3:59PM EDT | 85.00 | 2.30 | 2.25 | 2.35 | +1.05 | +84.00% | 67 | 798 | 40.89% |
| DXCM231020P00090000 | 2023-09-21 3:59PM EDT | 90.00 | 4.40 | 4.20 | 4.50 | +1.75 | +66.04% | 434 | 4,392 | 39.31% |
| DXCM231020P00095000 | 2023-09-21 2:51PM EDT | 95.00 | 7.38 | 7.40 | 7.60 | +2.38 | +47.60% | 26 | 1,827 | 37.60% |
| DXCM231020P00100000 | 2023-09-21 3:45PM EDT | 100.00 | 11.10 | 11.30 | 13.70 | +2.69 | +31.99% | 91 | 2,621 | 64.09% |
| DXCM231020P00105000 | 2023-09-21 3:31PM EDT | 105.00 | 15.75 | 13.80 | 18.10 | +3.45 | +28.05% | 38 | 1,112 | 69.14% |
| DXCM231020P00110000 | 2023-09-20 3:52PM EDT | 110.00 | 17.39 | 18.70 | 23.00 | 0.00 | - | 3 | 209 | 78.52% |
| DXCM231020P00115000 | 2023-09-21 3:13PM EDT | 115.00 | 25.80 | 23.60 | 27.90 | +4.80 | +22.86% | 105 | 53 | 86.72% |
| DXCM231020P00120000 | 2023-09-20 2:57PM EDT | 120.00 | 26.60 | 28.60 | 32.90 | 0.00 | - | 151 | 47 | 95.58% |
| DXCM231020P00125000 | 2023-09-21 3:50PM EDT | 125.00 | 35.74 | 33.60 | 38.00 | +5.22 | +17.10% | 1 | 0 | 105.37% |
| DXCM231020P00130000 | 2023-08-25 3:56PM EDT | 130.00 | 29.39 | 38.60 | 42.90 | 0.00 | - | 1 | 0 | 111.48% |
© 2023 Yahoo. Tous droits réservés.
