La bourse ferme dans 24 min
CAC 40
8 164,95 -23,54 (-0,29 %) Euro Stoxx 50
5 063,17 -9,28 (-0,18 %) Dow Jones
39 890,30 +20,92 (+0,05 %) EUR/USD
1,0880 +0,0011 (+0,10 %) Gold future
2 418,40 +32,90 (+1,38 %) Bitcoin EUR
61 258,92 +924,55 (+1,53 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00145000 | 2024-05-15 10:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 6,527 | 82.03% |
| DXCM240524C00145000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 43.07% |
| DXCM240531C00145000 | 2024-05-10 10:28AM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 4 | 5 | 32.81% |
| DXCM240614C00145000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 0.82 | 0.75 | 0.85 | 0.00 | - | 4 | 5 | 31.35% |
| DXCM240621C00145000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 1.12 | 1.00 | 1.10 | 0.00 | - | 17 | 946 | 30.64% |
| DXCM240920C00145000 | 2024-05-15 2:15PM EDT | 2024-09-20 | 5.50 | 6.10 | 6.30 | 0.00 | - | 5 | 265 | 36.30% |
| DXCM241115C00145000 | 2024-05-17 10:44AM EDT | 2024-11-15 | 9.61 | 9.30 | 9.60 | +2.58 | +36.70% | 1 | 370 | 39.45% |
| DXCM241220C00145000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 10.50 | 10.60 | 11.00 | 0.00 | - | 2 | 3 | 39.66% |
| DXCM250117C00145000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 11.80 | 12.00 | 12.30 | 0.00 | - | 1 | 530 | 40.38% |
| DXCM250620C00145000 | 2024-05-16 10:23AM EDT | 2025-06-20 | 18.00 | 18.10 | 18.50 | +0.30 | +1.69% | 1 | 189 | 42.96% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 40.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00145000 | 2024-05-02 11:09AM EDT | 2024-05-17 | 19.84 | 12.50 | 13.30 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 13.10 | 14.30 | 0.00 | - | 2 | 57 | 29.27% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 19.80 | 16.80 | 17.50 | 0.00 | - | 15 | 35 | 28.81% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 2024-11-15 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 42.37% |
| DXCM250117P00145000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 20.70 | 20.40 | 21.00 | 0.00 | - | 2 | 212 | 29.42% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 39.28% |
| DXCM260116P00145000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 29.10 | 27.50 | 28.20 | 0.00 | - | 8 | 7 | 29.46% |
