La bourse est fermée
Dow Jones
39 811,22 +4,45 (+0,01 %) Nasdaq
16 783,98 -10,89 (-0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0852 -0,0009 (-0,09 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 183,72 +1 036,24 (+1,64 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:18PM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00105000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 25.70 | 26.10 | 27.00 | 0.00 | - | 1 | 153 | 51.37% |
| DXCM240920C00105000 | 2024-05-15 10:07AM EDT | 2024-09-20 | 28.50 | 29.30 | 31.30 | 0.00 | - | 1 | 6 | 54.74% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 2024-11-15 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 74.99% |
| DXCM250117C00105000 | 2024-05-13 2:04PM EDT | 2025-01-17 | 30.20 | 33.60 | 34.30 | 0.00 | - | 1 | 164 | 48.73% |
| DXCM250620C00105000 | 2024-05-13 12:16PM EDT | 2025-06-20 | 35.30 | 38.50 | 39.30 | 0.00 | - | 11 | 11 | 49.95% |
| DXCM260116C00105000 | 2024-05-14 11:02AM EDT | 2026-01-16 | 40.50 | 43.90 | 44.90 | 0.00 | - | 39 | 47 | 50.79% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00105000 | 2024-05-20 11:55AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 87 | 116 | 103.91% |
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 70.41% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.47 | 0.05 | 0.50 | 0.00 | - | - | 2 | 58.40% |
| DXCM240614P00105000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 50.39% |
| DXCM240621P00105000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 404 | 45.95% |
| DXCM240920P00105000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 2.00 | 1.55 | 1.75 | 0.00 | - | 75 | 507 | 35.54% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 3.73 | 2.95 | 3.20 | 0.00 | - | 1 | 75 | 36.53% |
| DXCM241220P00105000 | 2024-05-20 11:11AM EDT | 2024-12-20 | 3.86 | 3.60 | 3.80 | 0.00 | - | 1 | 174 | 35.80% |
| DXCM250117P00105000 | 2024-05-20 10:59AM EDT | 2025-01-17 | 4.60 | 4.20 | 4.50 | 0.00 | - | 10 | 1,491 | 36.18% |
| DXCM250620P00105000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 7.30 | 6.60 | 7.60 | 0.00 | - | 3 | 920 | 36.32% |
| DXCM260116P00105000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 10.40 | 10.10 | 10.60 | 0.00 | - | 6 | 85 | 35.23% |
