La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 039,10 -180,59 (-0,28 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00125000 | 2024-05-21 2:40PM EDT | 2024-05-24 | 5.85 | 5.40 | 6.40 | -0.55 | -8.59% | 1 | 29 | 45.85% |
| DXCM240531C00125000 | 2024-05-20 10:43AM EDT | 2024-05-31 | 6.00 | 5.90 | 8.00 | 0.00 | - | 2 | 12 | 50.68% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 6.95 | 6.10 | 8.50 | +3.15 | +82.89% | 1 | 3 | 44.61% |
| DXCM240614C00125000 | 2024-05-17 2:06PM EDT | 2024-06-14 | 8.22 | 6.90 | 8.00 | 0.00 | - | 1 | 4 | 33.62% |
| DXCM240621C00125000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.50 | -0.30 | -3.41% | 250 | 891 | 33.45% |
| DXCM240628C00125000 | 2024-05-14 1:01PM EDT | 2024-06-28 | 5.65 | 8.40 | 10.00 | 0.00 | - | - | 1 | 40.06% |
| DXCM240920C00125000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 15.20 | 13.10 | 14.70 | 0.00 | - | 30 | 244 | 39.06% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 15.64 | 17.60 | 19.80 | 0.00 | - | 500 | 578 | 46.99% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 19.50 | 19.00 | 19.50 | 0.00 | - | - | 650 | 42.19% |
| DXCM250117C00125000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 21.30 | 20.30 | 20.90 | 0.00 | - | 10 | 374 | 43.12% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 46.28% |
| DXCM260116C00125000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 32.80 | 32.60 | 33.70 | 0.00 | - | 1 | 234 | 47.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00125000 | 2024-05-21 10:40AM EDT | 2024-05-24 | 0.21 | 0.15 | 0.25 | -0.06 | -22.22% | 50 | 74 | 35.45% |
| DXCM240531P00125000 | 2024-05-21 11:27AM EDT | 2024-05-31 | 0.58 | 0.50 | 0.60 | -0.07 | -10.77% | 1 | 18 | 28.35% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 2024-06-07 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 4 | 32 | 27.76% |
| DXCM240614P00125000 | 2024-05-21 1:01PM EDT | 2024-06-14 | 1.47 | 1.40 | 1.55 | +0.02 | +1.38% | 2 | 7 | 28.26% |
| DXCM240621P00125000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 1.85 | 1.70 | 1.85 | -0.10 | -5.13% | 527 | 830 | 27.34% |
| DXCM240628P00125000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 3.05 | 2.15 | 2.75 | 0.00 | - | 1 | 2 | 30.91% |
| DXCM240719P00125000 | 2024-05-20 12:38PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.30 | 0.00 | - | 14 | 22 | 27.83% |
| DXCM240920P00125000 | 2024-05-21 3:30PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.50 | -0.10 | -1.54% | 20 | 369 | 30.85% |
| DXCM241115P00125000 | 2024-05-09 9:30AM EDT | 2024-11-15 | 9.81 | 8.60 | 8.80 | 0.00 | - | 1 | 164 | 32.22% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 10.35 | 9.40 | 9.70 | 0.00 | - | 1 | 5 | 31.83% |
| DXCM250117P00125000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 10.70 | 10.30 | 10.60 | -0.20 | -1.83% | 2 | 284 | 32.15% |
| DXCM250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 14.20 | 13.90 | 14.30 | 0.00 | - | 2 | 15 | 32.27% |
| DXCM260116P00125000 | 2024-05-21 2:05PM EDT | 2026-01-16 | 17.90 | 17.40 | 18.20 | -0.30 | -1.65% | 4 | 139 | 32.17% |
