Marchés français ouverture 8 h 16 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
64 142,84 +3 052,69 (+5,00 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00135000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.55 | -0.35 | -41.18% | 16 | 141 | 32.42% |
| DXCM240531C00135000 | 2024-05-20 12:00PM EDT | 2024-05-31 | 1.17 | 1.05 | 1.20 | -0.23 | -16.43% | 7 | 46 | 29.69% |
| DXCM240607C00135000 | 2024-05-20 9:31AM EDT | 2024-06-07 | 2.40 | 1.70 | 1.95 | +0.30 | +14.29% | 1 | 218 | 30.71% |
| DXCM240614C00135000 | 2024-05-20 3:05PM EDT | 2024-06-14 | 2.40 | 2.35 | 2.60 | +0.05 | +2.13% | 3 | 9 | 31.30% |
| DXCM240621C00135000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 2.85 | 2.80 | 2.90 | -0.35 | -10.94% | 257 | 2,210 | 29.80% |
| DXCM240628C00135000 | 2024-05-17 2:08PM EDT | 2024-06-28 | 3.60 | 3.40 | 3.60 | -0.24 | -6.25% | 10 | 7 | 31.29% |
| DXCM240719C00135000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 4.88 | 4.60 | 4.80 | +0.01 | +0.21% | 16 | 4 | 31.12% |
| DXCM240920C00135000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 9.30 | 9.10 | 9.40 | +0.10 | +1.09% | 1 | 206 | 37.06% |
| DXCM241115C00135000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 13.80 | 12.60 | 12.80 | 0.00 | - | 1 | 78 | 40.05% |
| DXCM241220C00135000 | 2024-05-14 10:48AM EDT | 2024-12-20 | 11.55 | 14.00 | 14.30 | 0.00 | - | 1 | 130 | 40.39% |
| DXCM250117C00135000 | 2024-05-15 12:22PM EDT | 2025-01-17 | 14.90 | 15.10 | 15.60 | 0.00 | - | 7 | 159 | 41.05% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 22.10 | 21.50 | 24.00 | +0.10 | +0.45% | 8 | 27 | 47.70% |
| DXCM260116C00135000 | 2024-05-20 12:02PM EDT | 2026-01-16 | 28.10 | 27.80 | 28.60 | -0.30 | -1.06% | 2 | 127 | 45.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00135000 | 2024-05-17 11:08AM EDT | 2024-05-24 | 4.05 | 4.30 | 4.90 | 0.00 | - | 2 | 6 | 33.35% |
| DXCM240531P00135000 | 2024-05-20 3:05PM EDT | 2024-05-31 | 5.40 | 5.20 | 5.40 | -0.43 | -7.38% | 5 | 2 | 28.30% |
| DXCM240607P00135000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 5.52 | 5.70 | 5.90 | 0.00 | - | 4 | 4 | 27.37% |
| DXCM240621P00135000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 6.46 | 6.50 | 6.80 | 0.00 | - | 5 | 290 | 27.04% |
| DXCM240628P00135000 | 2024-05-09 3:04PM EDT | 2024-06-28 | 8.90 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 27.63% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 2024-07-19 | 8.00 | 7.80 | 8.00 | 0.00 | - | - | 10 | 25.78% |
| DXCM240920P00135000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 11.10 | 11.10 | 11.40 | 0.00 | - | 17 | 118 | 29.45% |
| DXCM241115P00135000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 13.40 | 13.50 | 13.80 | 0.00 | - | 4 | 50 | 31.02% |
| DXCM250117P00135000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 19.30 | 15.10 | 15.40 | 0.00 | - | 125 | 282 | 30.46% |
| DXCM250620P00135000 | 2024-05-20 1:05PM EDT | 2025-06-20 | 19.00 | 18.90 | 19.50 | +0.30 | +1.60% | 32 | 25 | 31.38% |
| DXCM260116P00135000 | 2024-05-14 12:16PM EDT | 2026-01-16 | 25.80 | 22.40 | 23.00 | 0.00 | - | 11 | 134 | 30.62% |
