La bourse ferme dans 7 h 45 min
CAC 40
8 160,69 -35,27 (-0,43 %) Euro Stoxx 50
5 059,49 -14,85 (-0,29 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 422,80 -15,70 (-0,64 %) Bitcoin EUR
65 290,71 +3 773,80 (+6,13 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00120000 | 2024-04-30 12:03PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 2024-06-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240621C00120000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240628C00120000 | 2024-05-16 10:15AM EDT | 2024-06-28 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240719C00120000 | 2024-05-16 12:20PM EDT | 2024-07-19 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240920C00120000 | 2024-05-16 1:11PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 2024-11-15 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 42.57% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 19.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM250117C00120000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 21.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 2025-06-20 | 36.10 | 29.50 | 30.30 | 0.00 | - | - | 4 | 47.71% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 2026-01-16 | 43.25 | 32.50 | 37.40 | 0.00 | - | 1 | 66 | 50.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00120000 | 2024-05-20 2:56PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DXCM240531P00120000 | 2024-05-20 10:39AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DXCM240607P00120000 | 2024-05-16 2:14PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DXCM240614P00120000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240621P00120000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| DXCM240628P00120000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DXCM240719P00120000 | 2024-05-16 11:40AM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240920P00120000 | 2024-05-20 2:54PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DXCM241115P00120000 | 2024-05-02 3:36PM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| DXCM241220P00120000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM250117P00120000 | 2024-05-20 12:02PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DXCM250620P00120000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DXCM260116P00120000 | 2024-05-20 11:30AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
