Marchés français ouverture 5 h 11 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 211,41 +141,73 (+0,36 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 443,72 -192,50 (-0,98 %) Bitcoin EUR
65 439,32 +4 231,27 (+6,91 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00150000 | 2024-05-20 1:47PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.45 | -2.45 | -98.00% | 2 | 5 | 78.71% |
| DXCM240531C00150000 | 2024-05-06 3:33PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 50.34% |
| DXCM240614C00150000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 0.35 | 0.20 | 0.30 | 0.00 | - | - | 5 | 33.40% |
| DXCM240621C00150000 | 2024-05-20 1:54PM EDT | 2024-06-21 | 0.41 | 0.30 | 0.45 | -0.14 | -25.45% | 38 | 880 | 32.32% |
| DXCM240719C00150000 | 2024-05-20 9:54AM EDT | 2024-07-19 | 1.36 | 0.95 | 2.05 | 0.00 | - | 25 | 10 | 37.10% |
| DXCM240920C00150000 | 2024-05-20 2:32PM EDT | 2024-09-20 | 4.20 | 4.10 | 4.30 | -0.60 | -12.50% | 7 | 503 | 35.37% |
| DXCM241115C00150000 | 2024-05-20 2:29PM EDT | 2024-11-15 | 7.20 | 7.00 | 7.30 | +0.70 | +10.77% | 4 | 53 | 38.48% |
| DXCM250117C00150000 | 2024-05-20 1:15PM EDT | 2025-01-17 | 9.90 | 9.50 | 9.70 | -0.20 | -1.98% | 22 | 753 | 39.05% |
| DXCM250620C00150000 | 2024-05-16 12:23PM EDT | 2025-06-20 | 16.00 | 15.40 | 15.90 | 0.00 | - | 7 | 46 | 42.14% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 20.80 | 21.80 | 22.40 | 0.00 | - | 2 | 49 | 43.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 52.99% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 24.68% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 23.00 | 23.50 | 0.00 | - | 2 | 4 | 28.99% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 26.60 | 22.90 | 24.60 | 0.00 | - | 1 | 82 | 27.92% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 38.44% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 2026-01-16 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 29.28% |
