La bourse ferme dans 4 h 12 min
CAC 40
7 994,21 -29,05 (-0,36 %) Euro Stoxx 50
4 911,22 -25,35 (-0,51 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0650 +0,0003 (+0,03 %) Gold future
2 392,70 -5,30 (-0,22 %) Bitcoin EUR
61 040,06 +2 247,12 (+3,82 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:125.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419C00125000 | 2024-04-18 2:28PM EDT | 2024-04-19 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 0.00% |
| DXCM240426C00125000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DXCM240510C00125000 | 2024-04-04 3:45PM EDT | 2024-05-10 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240517C00125000 | 2024-04-17 1:19PM EDT | 2024-05-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,128 | 0.00% |
| DXCM240621C00125000 | 2024-04-18 10:22AM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 695 | 0.00% |
| DXCM240920C00125000 | 2024-04-15 1:06PM EDT | 2024-09-20 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DXCM241115C00125000 | 2024-04-18 10:04AM EDT | 2024-11-15 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| DXCM250117C00125000 | 2024-04-11 3:36PM EDT | 2025-01-17 | 30.77 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 0.00% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| DXCM260116C00125000 | 2024-04-18 10:21AM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419P00125000 | 2024-04-12 2:37PM EDT | 2024-04-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 739 | 25.00% |
| DXCM240426P00125000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 125 | 12.50% |
| DXCM240503P00125000 | 2024-04-16 3:57PM EDT | 2024-05-03 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 6.25% |
| DXCM240510P00125000 | 2024-04-15 3:12PM EDT | 2024-05-10 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DXCM240517P00125000 | 2024-04-18 11:59AM EDT | 2024-05-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 13 | 589 | 6.25% |
| DXCM240621P00125000 | 2024-04-18 12:39PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 3.13% |
| DXCM240920P00125000 | 2024-04-18 11:16AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 3.13% |
| DXCM241115P00125000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 67 | 151 | 1.56% |
| DXCM250117P00125000 | 2024-04-11 1:40PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 209 | 1.56% |
| DXCM250620P00125000 | 2024-04-08 10:46AM EDT | 2025-06-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| DXCM260116P00125000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
