La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 877,65 -1 516,34 (-2,51 %)
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:120.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 2024-05-03 | 6.73 | 4.10 | 5.50 | -9.37 | -58.20% | 10 | 2 | 41.70% |
| DXCM240517C00120000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 7.20 | 6.60 | 6.90 | -12.68 | -63.78% | 34 | 3,087 | 37.60% |
| DXCM240621C00120000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 9.70 | 8.30 | 11.30 | -11.00 | -53.14% | 18 | 556 | 47.02% |
| DXCM240920C00120000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 15.65 | 15.00 | 15.30 | -7.70 | -32.98% | 2 | 79 | 42.20% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 2024-11-15 | 29.90 | 16.80 | 19.70 | 0.00 | - | 1 | 8 | 48.25% |
| DXCM250117C00120000 | 2024-04-17 2:14PM EDT | 2025-01-17 | 29.10 | 19.00 | 22.60 | 0.00 | - | 13 | 695 | 49.28% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 2025-06-20 | 36.10 | 25.90 | 28.50 | 0.00 | - | - | 4 | 50.87% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 2026-01-16 | 43.25 | 32.00 | 34.80 | 0.00 | - | 1 | 66 | 51.87% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00120000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.85 | 0.80 | 0.95 | +0.15 | +21.43% | 67 | 30 | 37.84% |
| DXCM240510P00120000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 1.40 | 1.40 | 1.60 | -0.70 | -33.33% | 8 | 18 | 34.89% |
| DXCM240517P00120000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.10 | 2.00 | 2.20 | +0.90 | +75.00% | 144 | 1,654 | 34.24% |
| DXCM240524P00120000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 2.30 | 2.45 | 2.90 | +0.60 | +35.29% | 15 | 34 | 35.27% |
| DXCM240531P00120000 | 2024-04-26 3:07PM EDT | 2024-05-31 | 2.50 | 2.30 | 3.30 | +0.40 | +19.05% | 40 | 4 | 34.36% |
| DXCM240621P00120000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.30 | +1.79 | +77.49% | 586 | 565 | 32.67% |
| DXCM240920P00120000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 8.20 | 8.20 | 9.90 | +0.70 | +9.33% | 22 | 232 | 38.73% |
| DXCM241115P00120000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 7.30 | 10.40 | 11.00 | 0.00 | - | 235 | 253 | 36.04% |
| DXCM250117P00120000 | 2024-04-26 11:47AM EDT | 2025-01-17 | 11.20 | 12.00 | 13.50 | +1.40 | +14.29% | 17 | 1,519 | 37.60% |
| DXCM250620P00120000 | 2024-04-25 2:43PM EDT | 2025-06-20 | 12.30 | 15.40 | 15.90 | 0.00 | - | 9 | 293 | 34.62% |
| DXCM260116P00120000 | 2024-04-25 12:36PM EDT | 2026-01-16 | 17.89 | 18.50 | 20.00 | +1.89 | +11.81% | 1 | 25 | 34.84% |
