Marchés français ouverture 8 h 21 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 145,12 +2 990,83 (+4,89 %)
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 :
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 2024-06-07 | 17.85 | 20.50 | 23.50 | 0.00 | - | - | 0 | 69.04% |
| DXCM240621C00110000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 20.70 | 20.90 | 23.70 | 0.00 | - | 1 | 583 | 56.06% |
| DXCM240719C00110000 | 2024-05-17 1:01PM EDT | 2024-07-19 | 23.50 | 21.80 | 24.80 | 0.00 | - | 4 | 4 | 59.62% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 2024-09-20 | 20.91 | 24.20 | 25.30 | 0.00 | - | 2 | 19 | 44.10% |
| DXCM241115C00110000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 29.00 | 27.60 | 27.90 | 0.00 | - | 2 | 3 | 45.96% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 31.90 | 27.80 | 29.20 | 0.00 | - | 1 | 1 | 46.14% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 2025-01-17 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 70.45% |
| DXCM250620C00110000 | 2024-05-13 12:19PM EDT | 2025-06-20 | 32.00 | 35.10 | 38.00 | 0.00 | - | 103 | 105 | 50.30% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 2026-01-16 | 37.70 | 40.80 | 41.70 | 0.00 | - | 1 | 43 | 49.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00110000 | 2024-05-20 2:56PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 65 | 47 | 67.58% |
| DXCM240531P00110000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 54.79% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.55 | 0.00 | - | 15 | 18 | 54.20% |
| DXCM240614P00110000 | 2024-05-20 12:49PM EDT | 2024-06-14 | 0.34 | 0.05 | 0.35 | -0.13 | -27.66% | 20 | 20 | 41.70% |
| DXCM240621P00110000 | 2024-05-20 12:31PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 3 | 812 | 35.84% |
| DXCM240628P00110000 | 2024-05-15 12:06PM EDT | 2024-06-28 | 0.45 | 0.15 | 1.45 | 0.00 | - | - | 1 | 49.19% |
| DXCM240920P00110000 | 2024-05-20 2:58PM EDT | 2024-09-20 | 2.40 | 2.35 | 2.55 | 0.00 | - | 20 | 207 | 34.19% |
| DXCM241115P00110000 | 2024-05-17 11:14AM EDT | 2024-11-15 | 4.02 | 4.00 | 4.30 | 0.00 | - | 1 | 339 | 35.45% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 7.10 | 4.70 | 5.00 | 0.00 | - | - | 157 | 34.84% |
| DXCM250117P00110000 | 2024-05-20 11:12AM EDT | 2025-01-17 | 5.80 | 5.50 | 5.80 | -0.90 | -13.43% | 14 | 818 | 35.29% |
| DXCM250620P00110000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 8.80 | 8.60 | 9.00 | +0.10 | +1.15% | 3 | 193 | 35.09% |
| DXCM260116P00110000 | 2024-05-20 11:33AM EDT | 2026-01-16 | 12.20 | 11.70 | 12.40 | -0.10 | -0.81% | 1 | 676 | 34.55% |
