La bourse ferme dans 6 h 22 min
CAC 40
8 016,11 +19,47 (+0,24 %) Euro Stoxx 50
4 979,88 +22,92 (+0,46 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0765 -0,0008 (-0,08 %) Gold future
2 323,50 -7,70 (-0,33 %) Bitcoin EUR
59 670,98 -918,61 (-1,52 %)
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:100.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00100000 | 2024-03-25 10:04AM EDT | 2024-05-17 | 41.85 | 37.10 | 39.40 | 0.00 | - | 2 | 36 | 255.37% |
| DXCM240621C00100000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240920C00100000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 2024-11-15 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 47.69% |
| DXCM241220C00100000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 41.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 50.57% |
| DXCM260116C00100000 | 2024-04-03 10:47AM EDT | 2026-01-16 | 56.76 | 45.90 | 47.60 | 0.00 | - | 1 | 24 | 50.74% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00100000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DXCM240524P00100000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240607P00100000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240621P00100000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920P00100000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| DXCM241115P00100000 | 2024-04-26 9:47AM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DXCM250117P00100000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM250620P00100000 | 2024-05-01 12:37PM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| DXCM260116P00100000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 10.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
