Marchés français ouverture 7 h 24 min
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
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 737,96 -916,09 (-1,40 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00140000 | 2024-05-21 12:18PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 1 | 45 | 41.41% |
| DXCM240531C00140000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 24 | 30.71% |
| DXCM240607C00140000 | 2024-05-20 3:46PM EDT | 2024-06-07 | 0.74 | 0.65 | 1.20 | 0.00 | - | 54 | 71 | 36.04% |
| DXCM240614C00140000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 1.75 | 1.05 | 1.20 | 0.00 | - | 3 | 5 | 30.57% |
| DXCM240621C00140000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 1.40 | 1.40 | 1.55 | -0.15 | -9.68% | 44 | 1,265 | 30.05% |
| DXCM240628C00140000 | 2024-05-16 12:32PM EDT | 2024-06-28 | 2.30 | 1.75 | 2.40 | 0.00 | - | - | 7 | 33.33% |
| DXCM240719C00140000 | 2024-05-21 2:16PM EDT | 2024-07-19 | 2.91 | 2.95 | 3.10 | -0.19 | -6.13% | 15 | 36 | 30.65% |
| DXCM240920C00140000 | 2024-05-21 3:43PM EDT | 2024-09-20 | 6.90 | 7.00 | 7.30 | -0.20 | -2.82% | 354 | 700 | 36.08% |
| DXCM241115C00140000 | 2024-05-14 2:41PM EDT | 2024-11-15 | 8.58 | 8.50 | 10.70 | 0.00 | - | 5 | 392 | 39.34% |
| DXCM241220C00140000 | 2024-05-09 10:45AM EDT | 2024-12-20 | 12.40 | 10.60 | 12.20 | 0.00 | - | 1 | 6 | 39.74% |
| DXCM250117C00140000 | 2024-05-21 9:41AM EDT | 2025-01-17 | 13.20 | 12.60 | 13.50 | +0.40 | +3.12% | 2 | 440 | 40.44% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 24.00 | 19.10 | 19.80 | 0.00 | - | 1 | 2 | 43.20% |
| DXCM260116C00140000 | 2024-05-21 10:15AM EDT | 2026-01-16 | 26.63 | 24.30 | 26.40 | -5.27 | -16.52% | 1 | 34 | 44.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 10.37 | 8.70 | 9.40 | 0.00 | - | 2 | 8 | 46.19% |
| DXCM240621P00140000 | 2024-05-16 12:47PM EDT | 2024-06-21 | 10.30 | 9.80 | 10.50 | 0.00 | - | 2 | 146 | 28.27% |
| DXCM240920P00140000 | 2024-05-21 2:50PM EDT | 2024-09-20 | 14.30 | 13.80 | 14.20 | +0.20 | +1.42% | 37 | 242 | 28.36% |
| DXCM241115P00140000 | 2024-05-20 2:11PM EDT | 2024-11-15 | 16.40 | 16.10 | 17.80 | 0.00 | - | 7 | 21 | 33.67% |
| DXCM250117P00140000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 21.40 | 17.70 | 18.10 | 0.00 | - | 16 | 301 | 29.67% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 2025-06-20 | 22.90 | 21.30 | 21.90 | 0.00 | - | 39 | 23 | 30.23% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 23.50 | 25.50 | 0.00 | - | 43 | 68 | 29.80% |
