Marchés français ouverture 2 h 43 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 158,64 -921,06 (-2,42 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 184,02 -201,85 (-1,23 %) Bitcoin EUR
58 546,48 +347,72 (+0,60 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419C00140000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 259 | 1,065 | 51.76% |
| DXCM240426C00140000 | 2024-04-18 2:15PM EDT | 2024-04-26 | 3.00 | 2.90 | 3.10 | -0.06 | -1.96% | 8 | 315 | 66.41% |
| DXCM240503C00140000 | 2024-04-12 9:43AM EDT | 2024-05-03 | 5.08 | 3.50 | 3.80 | 0.00 | - | 2 | 87 | 54.85% |
| DXCM240510C00140000 | 2024-04-18 10:13AM EDT | 2024-05-10 | 4.40 | 4.00 | 4.30 | +0.45 | +11.39% | 1 | 3 | 50.45% |
| DXCM240517C00140000 | 2024-04-18 2:43PM EDT | 2024-05-17 | 4.65 | 4.50 | 4.80 | -0.05 | -1.06% | 3 | 862 | 47.36% |
| DXCM240524C00140000 | 2024-04-16 2:32PM EDT | 2024-05-24 | 6.80 | 4.10 | 5.40 | 0.00 | - | 4 | 6 | 46.17% |
| DXCM240531C00140000 | 2024-04-16 10:37AM EDT | 2024-05-31 | 6.30 | 5.50 | 5.80 | 0.00 | - | 1 | 6 | 44.47% |
| DXCM240621C00140000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 7.10 | 7.00 | 7.20 | -0.10 | -1.39% | 35 | 762 | 42.77% |
| DXCM240920C00140000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 12.90 | 12.60 | 12.90 | 0.00 | - | 2 | 507 | 43.85% |
| DXCM241115C00140000 | 2024-04-17 12:05PM EDT | 2024-11-15 | 15.49 | 13.80 | 16.20 | 0.00 | - | 26 | 367 | 45.69% |
| DXCM250117C00140000 | 2024-04-16 3:34PM EDT | 2025-01-17 | 20.50 | 18.00 | 18.60 | 0.00 | - | 1 | 379 | 45.28% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 24.00 | 22.90 | 26.60 | 0.00 | - | 1 | 2 | 50.17% |
| DXCM260116C00140000 | 2024-04-15 11:54AM EDT | 2026-01-16 | 33.50 | 28.60 | 31.50 | 0.00 | - | 4 | 32 | 48.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419P00140000 | 2024-04-16 1:39PM EDT | 2024-04-19 | 4.99 | 4.70 | 7.30 | +0.99 | +24.75% | 2 | 271 | 68.56% |
| DXCM240426P00140000 | 2024-04-15 1:32PM EDT | 2024-04-26 | 8.56 | 8.40 | 8.70 | 0.00 | - | 1 | 48 | 64.38% |
| DXCM240503P00140000 | 2024-04-04 3:55PM EDT | 2024-05-03 | 10.20 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 52.42% |
| DXCM240517P00140000 | 2024-04-16 3:02PM EDT | 2024-05-17 | 9.30 | 9.80 | 10.00 | +0.60 | +6.90% | 1 | 160 | 43.95% |
| DXCM240524P00140000 | 2024-04-16 9:42AM EDT | 2024-05-24 | 10.80 | 9.40 | 10.50 | 0.00 | - | 3 | 13 | 42.52% |
| DXCM240621P00140000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 11.60 | 11.60 | 11.80 | -0.50 | -4.13% | 10 | 129 | 37.82% |
| DXCM240920P00140000 | 2024-04-18 10:33AM EDT | 2024-09-20 | 15.20 | 15.40 | 15.80 | +0.20 | +1.33% | 1 | 125 | 35.85% |
| DXCM241115P00140000 | 2024-04-04 10:05AM EDT | 2024-11-15 | 16.10 | 17.40 | 18.00 | 0.00 | - | 4 | 18 | 36.13% |
| DXCM250117P00140000 | 2024-04-12 9:30AM EDT | 2025-01-17 | 17.60 | 18.30 | 19.40 | 0.00 | - | 10 | 278 | 34.73% |
| DXCM260116P00140000 | 2024-04-16 2:03PM EDT | 2026-01-16 | 25.20 | 25.30 | 26.40 | 0.00 | - | 2 | 5 | 32.68% |
