La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 875,06 +168,54 (+0,29 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00110000 | 2024-04-26 10:35AM EDT | 2024-05-17 | 20.60 | 16.50 | 19.30 | 0.00 | - | 5 | 804 | 69.82% |
| DXCM240621C00110000 | 2024-04-24 1:50PM EDT | 2024-06-21 | 29.50 | 18.90 | 21.70 | 0.00 | - | 1 | 583 | 57.78% |
| DXCM240920C00110000 | 2024-03-12 3:47PM EDT | 2024-09-20 | 33.90 | 34.60 | 36.40 | 0.00 | - | 2 | 15 | 87.29% |
| DXCM241115C00110000 | 2024-02-07 11:28AM EDT | 2024-11-15 | 29.21 | 35.30 | 36.00 | 0.00 | - | 1 | 1 | 74.16% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 31.90 | 28.00 | 28.70 | 0.00 | - | 1 | 1 | 48.19% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 2025-01-17 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 72.88% |
| DXCM250620C00110000 | 2024-04-11 10:06AM EDT | 2025-06-20 | 37.00 | 32.50 | 35.20 | -8.67 | -18.98% | 2 | 4 | 50.05% |
| DXCM260116C00110000 | 2024-03-25 10:04AM EDT | 2026-01-16 | 52.00 | 46.90 | 49.00 | 0.00 | - | 1 | 29 | 63.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00110000 | 2024-04-29 10:16AM EDT | 2024-05-10 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 93.95% |
| DXCM240517P00110000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.45 | -0.09 | -52.94% | 10 | 4,565 | 57.52% |
| DXCM240524P00110000 | 2024-05-02 2:45PM EDT | 2024-05-24 | 0.30 | 0.05 | 1.45 | 0.00 | - | 4 | 24 | 52.93% |
| DXCM240531P00110000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.26 | 0.15 | 0.35 | -0.39 | -60.00% | 3 | 1 | 37.65% |
| DXCM240607P00110000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 35.60% |
| DXCM240621P00110000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.84 | 0.65 | 0.75 | -0.11 | -11.58% | 10 | 779 | 34.18% |
| DXCM240920P00110000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.70 | -1.05 | -22.83% | 5 | 198 | 35.61% |
| DXCM241115P00110000 | 2024-04-29 10:02AM EDT | 2024-11-15 | 6.20 | 5.30 | 5.60 | 0.00 | - | 6 | 339 | 36.82% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 7.10 | 6.10 | 6.40 | 0.00 | - | - | 157 | 36.41% |
| DXCM250117P00110000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 7.60 | 6.70 | 7.10 | 0.00 | - | 14 | 806 | 36.41% |
| DXCM250620P00110000 | 2024-04-22 10:05AM EDT | 2025-06-20 | 10.80 | 9.90 | 10.40 | 0.00 | - | 1 | 84 | 36.18% |
| DXCM260116P00110000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 12.50 | 12.70 | 13.50 | 0.00 | - | 3 | 673 | 34.93% |
