Marchés français ouverture 1 h 33 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 665,07 -795,01 (-2,07 %) EUR/USD
1,0712 +0,0011 (+0,11 %) HANG SENG
17 264,99 +63,72 (+0,37 %) Bitcoin EUR
59 798,16 -2 605,13 (-4,17 %)
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:115.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426C00115000 | 2024-04-15 11:04AM EDT | 2024-04-26 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240517C00115000 | 2024-04-24 12:10PM EDT | 2024-05-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524C00115000 | 2024-04-15 11:11AM EDT | 2024-05-24 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240621C00115000 | 2024-04-11 11:04AM EDT | 2024-06-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 27.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250117C00115000 | 2024-03-25 10:16AM EDT | 2025-01-17 | 37.00 | 34.00 | 34.50 | 0.00 | - | 5 | 202 | 49.36% |
| DXCM250620C00115000 | 2024-04-19 3:18PM EDT | 2025-06-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00115000 | 2024-03-19 2:00PM EDT | 2026-01-16 | 43.05 | 42.00 | 44.40 | 0.00 | - | 1 | 66 | 48.63% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426P00115000 | 2024-04-24 2:16PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DXCM240503P00115000 | 2024-04-17 2:17PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240510P00115000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240517P00115000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240524P00115000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240531P00115000 | 2024-04-24 11:02AM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240621P00115000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920P00115000 | 2024-04-24 10:45AM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM241115P00115000 | 2024-04-11 3:27PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM250117P00115000 | 2024-04-22 10:54AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM250620P00115000 | 2024-04-19 11:51AM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM260116P00115000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
