La bourse ferme dans 1 h 13 min
CAC 40
8 164,82 -23,67 (-0,29 %) Euro Stoxx 50
5 061,19 -11,26 (-0,22 %) Dow Jones
39 903,87 +34,49 (+0,09 %) EUR/USD
1,0862 -0,0007 (-0,07 %) Gold future
2 404,10 +18,60 (+0,78 %) Bitcoin EUR
60 916,07 +116,95 (+0,19 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:17AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00155000 | 2024-05-16 9:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 12,349 | 150.78% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.50 | 0.00 | - | 6 | 3 | 66.60% |
| DXCM240621C00155000 | 2024-05-15 12:47PM EDT | 2024-06-21 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 401 | 33.96% |
| DXCM240920C00155000 | 2024-05-16 2:42PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.60 | 0.00 | - | 4 | 1,631 | 35.27% |
| DXCM241115C00155000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 6.50 | 6.20 | 6.40 | 0.00 | - | 6 | 104 | 38.28% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.20 | 7.30 | 7.60 | 0.00 | - | - | 1 | 38.33% |
| DXCM250117C00155000 | 2024-05-15 10:58AM EDT | 2025-01-17 | 7.90 | 8.50 | 8.80 | 0.00 | - | 7 | 317 | 39.08% |
| DXCM250620C00155000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 12.80 | 14.40 | 14.70 | 0.00 | - | 4 | 71 | 41.75% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 51.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00155000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 26.30 | 23.00 | 25.40 | 0.00 | - | 10 | 5 | 225.59% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 2024-06-21 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 143.93% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 2024-09-20 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 44.59% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 2025-01-17 | 25.80 | 30.70 | 32.60 | 0.00 | - | 1 | 84 | 39.65% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 30.50 | 30.20 | 32.60 | 0.00 | - | 1 | 24 | 31.10% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 2026-01-16 | 35.33 | 32.60 | 35.30 | 0.00 | - | 1 | 3 | 29.36% |
