Marchés français ouverture 5 h 18 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 185,65 +115,97 (+0,30 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 473,67 -162,55 (-0,83 %) Bitcoin EUR
65 357,27 +4 293,18 (+7,03 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 15.55 | 15.40 | 16.10 | 0.00 | - | 2 | 2 | 60.16% |
| DXCM240607C00115000 | 2024-05-06 11:22AM EDT | 2024-06-07 | 16.00 | 15.50 | 16.80 | 0.00 | - | - | 2 | 54.54% |
| DXCM240614C00115000 | 2024-05-13 11:50AM EDT | 2024-06-14 | 11.80 | 15.90 | 17.60 | 0.00 | - | 2 | 4 | 56.18% |
| DXCM240621C00115000 | 2024-05-20 2:03PM EDT | 2024-06-21 | 17.00 | 14.50 | 17.30 | +1.51 | +9.75% | 8 | 180 | 46.55% |
| DXCM240628C00115000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 17.34 | 15.80 | 17.60 | 0.00 | - | 2 | 2 | 44.97% |
| DXCM240920C00115000 | 2024-05-20 11:13AM EDT | 2024-09-20 | 20.60 | 21.00 | 21.50 | -6.63 | -24.35% | 2 | 28 | 42.57% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 46.71% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 2024-12-20 | 21.80 | 25.20 | 25.70 | 0.00 | - | 1 | 1 | 44.76% |
| DXCM250117C00115000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 26.80 | 26.70 | 27.00 | 0.00 | - | 9 | 178 | 45.62% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 32.56 | 32.10 | 32.80 | 0.00 | - | 1 | 2 | 47.85% |
| DXCM260116C00115000 | 2024-05-20 12:41PM EDT | 2026-01-16 | 38.69 | 38.10 | 38.70 | +2.29 | +6.29% | 1 | 66 | 48.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00115000 | 2024-05-20 9:38AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.45 | +0.18 | +66.67% | 4 | 15 | 76.17% |
| DXCM240531P00115000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 21 | 56.69% |
| DXCM240607P00115000 | 2024-05-15 11:42AM EDT | 2024-06-07 | 0.14 | 0.10 | 0.65 | -0.18 | -56.25% | 1 | 26 | 46.39% |
| DXCM240621P00115000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 23 | 6,348 | 31.57% |
| DXCM240628P00115000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 0.81 | 0.55 | 0.70 | -0.09 | -10.00% | 1 | 2 | 32.18% |
| DXCM240920P00115000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.60 | 0.00 | - | 15 | 425 | 33.30% |
| DXCM241115P00115000 | 2024-05-15 11:41AM EDT | 2024-11-15 | 5.80 | 5.30 | 5.50 | 0.00 | - | 11 | 46 | 34.26% |
| DXCM241220P00115000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 6.70 | 6.00 | 6.30 | 0.00 | - | - | 1 | 33.79% |
| DXCM250117P00115000 | 2024-05-20 10:55AM EDT | 2025-01-17 | 7.20 | 6.90 | 7.20 | -0.40 | -5.26% | 9 | 202 | 34.33% |
| DXCM250620P00115000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 10.40 | 8.30 | 10.60 | -0.10 | -0.95% | 2 | 252 | 34.18% |
| DXCM260116P00115000 | 2024-05-20 11:55AM EDT | 2026-01-16 | 14.00 | 12.90 | 14.20 | -0.10 | -0.71% | 1 | 567 | 33.78% |
