La bourse est fermée
Dow Jones
38 475,01 +235,03 (+0,61 %) Nasdaq
15 704,77 +253,46 (+1,64 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0708 +0,0051 (+0,48 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 407,52 +409,84 (+0,66 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426C00130000 | 2024-04-23 12:07PM EDT | 2024-04-26 | 7.10 | 7.30 | 7.70 | +1.84 | +34.98% | 4 | 11 | 87.55% |
| DXCM240503C00130000 | 2024-04-23 12:03PM EDT | 2024-05-03 | 7.60 | 8.10 | 8.40 | +1.30 | +20.63% | 3 | 6 | 61.52% |
| DXCM240517C00130000 | 2024-04-23 10:18AM EDT | 2024-05-17 | 9.60 | 9.10 | 9.40 | +1.60 | +20.00% | 24 | 2,104 | 49.52% |
| DXCM240524C00130000 | 2024-04-16 2:34PM EDT | 2024-05-24 | 12.00 | 9.60 | 10.10 | 0.00 | - | - | 1 | 48.41% |
| DXCM240621C00130000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 9.60 | 11.80 | 11.90 | 0.00 | - | 2 | 317 | 43.99% |
| DXCM240920C00130000 | 2024-04-23 1:54PM EDT | 2024-09-20 | 17.55 | 17.20 | 17.80 | +1.88 | +12.00% | 1 | 309 | 45.44% |
| DXCM241115C00130000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 18.26 | 20.30 | 21.40 | 0.00 | - | 2 | 58 | 48.04% |
| DXCM250117C00130000 | 2024-04-12 9:49AM EDT | 2025-01-17 | 25.40 | 23.00 | 23.40 | 0.00 | - | 2 | 298 | 46.57% |
| DXCM250620C00130000 | 2024-04-04 3:17PM EDT | 2025-06-20 | 30.00 | 28.70 | 29.50 | 0.00 | - | 1 | 38 | 48.20% |
| DXCM260116C00130000 | 2024-04-17 12:24PM EDT | 2026-01-16 | 35.00 | 35.00 | 36.00 | 0.00 | - | 8 | 28 | 49.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426P00130000 | 2024-04-23 10:08AM EDT | 2024-04-26 | 3.00 | 2.70 | 2.85 | -1.54 | -33.92% | 12 | 102 | 85.69% |
| DXCM240503P00130000 | 2024-04-23 12:55PM EDT | 2024-05-03 | 3.50 | 3.20 | 3.40 | -1.61 | -31.51% | 1 | 22 | 57.84% |
| DXCM240510P00130000 | 2024-04-12 11:48AM EDT | 2024-05-10 | 3.64 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 50.17% |
| DXCM240517P00130000 | 2024-04-23 1:34PM EDT | 2024-05-17 | 4.42 | 4.10 | 4.40 | -0.88 | -16.60% | 3 | 312 | 46.74% |
| DXCM240524P00130000 | 2024-04-22 11:11AM EDT | 2024-05-24 | 6.64 | 4.40 | 4.80 | 0.00 | - | 4 | 5 | 43.98% |
| DXCM240621P00130000 | 2024-04-23 2:31PM EDT | 2024-06-21 | 6.00 | 6.00 | 6.20 | -1.90 | -24.05% | 7 | 218 | 38.88% |
| DXCM240920P00130000 | 2024-04-23 11:51AM EDT | 2024-09-20 | 10.30 | 9.90 | 10.20 | -1.50 | -12.71% | 2 | 189 | 36.55% |
| DXCM241115P00130000 | 2024-04-17 12:24PM EDT | 2024-11-15 | 13.20 | 12.00 | 12.70 | 0.00 | - | 771 | 814 | 37.62% |
| DXCM250117P00130000 | 2024-04-22 3:07PM EDT | 2025-01-17 | 14.90 | 13.60 | 14.10 | 0.00 | - | 65 | 383 | 36.08% |
| DXCM250620P00130000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 17.50 | 16.80 | 18.80 | -0.80 | -4.37% | 3 | 76 | 37.24% |
| DXCM260116P00130000 | 2024-04-18 2:47PM EDT | 2026-01-16 | 21.20 | 20.30 | 21.20 | 0.00 | - | 1 | 319 | 34.00% |
