La bourse ferme dans 2 h 49 min
CAC 40
8 148,45 -40,04 (-0,49 %) Euro Stoxx 50
5 052,95 -19,50 (-0,38 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0842 -0,0027 (-0,25 %) Gold future
2 393,30 +7,80 (+0,33 %) Bitcoin EUR
61 192,26 +309,76 (+0,51 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:130.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00130000 | 2024-05-16 3:45PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 105 | 2,160 | 0.00% |
| DXCM240524C00130000 | 2024-05-16 11:14AM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| DXCM240531C00130000 | 2024-05-16 1:35PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| DXCM240607C00130000 | 2024-05-16 3:05PM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| DXCM240614C00130000 | 2024-05-16 1:08PM EDT | 2024-06-14 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| DXCM240621C00130000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 40 | 711 | 0.00% |
| DXCM240920C00130000 | 2024-05-16 12:09PM EDT | 2024-09-20 | 12.21 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| DXCM241115C00130000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| DXCM241220C00130000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 16.73 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DXCM250117C00130000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 27 | 312 | 0.00% |
| DXCM250620C00130000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| DXCM260116C00130000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00130000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 56 | 333 | 6.25% |
| DXCM240524P00130000 | 2024-05-16 2:57PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 3.13% |
| DXCM240531P00130000 | 2024-05-16 11:38AM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| DXCM240607P00130000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 1.56% |
| DXCM240621P00130000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 62 | 581 | 1.56% |
| DXCM240920P00130000 | 2024-05-16 11:32AM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 476 | 0.78% |
| DXCM241115P00130000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 187 | 1,012 | 0.78% |
| DXCM241220P00130000 | 2024-04-23 12:22PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 77 | 0.39% |
| DXCM250117P00130000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.39% |
| DXCM250620P00130000 | 2024-05-16 9:37AM EDT | 2025-06-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.39% |
| DXCM260116P00130000 | 2024-05-16 1:08PM EDT | 2026-01-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.39% |
