La bourse ferme dans 4 h 50 min
CAC 40
8 010,69 +29,18 (+0,37 %) Euro Stoxx 50
4 930,20 +16,07 (+0,33 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0675 0,0000 (-0,00 %) Gold future
2 396,20 +7,80 (+0,33 %) Bitcoin EUR
57 836,64 -1 174,36 (-1,99 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419C00135000 | 2024-04-17 2:25PM EDT | 2024-04-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| DXCM240426C00135000 | 2024-04-17 12:03PM EDT | 2024-04-26 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DXCM240503C00135000 | 2024-04-15 1:44PM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| DXCM240517C00135000 | 2024-04-17 1:41PM EDT | 2024-05-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| DXCM240621C00135000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 9.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| DXCM240920C00135000 | 2024-04-17 12:24PM EDT | 2024-09-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DXCM241115C00135000 | 2024-04-15 3:42PM EDT | 2024-11-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DXCM250117C00135000 | 2024-04-09 11:14AM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DXCM250620C00135000 | 2024-04-16 2:28PM EDT | 2025-06-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| DXCM260116C00135000 | 2024-04-15 10:09AM EDT | 2026-01-16 | 35.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419P00135000 | 2024-04-17 12:44PM EDT | 2024-04-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DXCM240426P00135000 | 2024-04-17 11:50AM EDT | 2024-04-26 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240503P00135000 | 2024-04-17 11:21AM EDT | 2024-05-03 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240517P00135000 | 2024-04-17 11:46AM EDT | 2024-05-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524P00135000 | 2024-04-08 3:04PM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240621P00135000 | 2024-04-17 3:12PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240920P00135000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM241115P00135000 | 2024-04-05 2:51PM EDT | 2024-11-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DXCM250117P00135000 | 2024-04-17 10:54AM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DXCM250620P00135000 | 2024-04-11 10:38AM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116P00135000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
