La bourse ferme dans 1 h 40 min
CAC 40
8 070,12 +53,47 (+0,67 %) Euro Stoxx 50
4 989,70 +50,69 (+1,03 %) Dow Jones
38 190,37 +104,57 (+0,27 %) EUR/USD
1,0715 -0,0018 (-0,17 %) Gold future
2 353,90 +11,40 (+0,49 %) Bitcoin EUR
60 103,85 +948,63 (+1,60 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426C00145000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.50 | -1.58 | -96.93% | 1 | 8,649 | 123.83% |
| DXCM240503C00145000 | 2024-04-26 9:34AM EDT | 2024-05-03 | 0.25 | 0.20 | 0.35 | -2.25 | -90.00% | 15 | 65 | 47.31% |
| DXCM240510C00145000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.67 | 0.15 | 2.30 | -1.88 | -73.73% | 10 | 12 | 63.87% |
| DXCM240517C00145000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.70 | 0.85 | 1.50 | 0.00 | - | 6,474 | 6,602 | 44.39% |
| DXCM240524C00145000 | 2024-04-25 2:35PM EDT | 2024-05-24 | 4.55 | 0.40 | 3.00 | 0.00 | - | 6 | 11 | 51.78% |
| DXCM240621C00145000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 6.16 | 2.40 | 3.50 | 0.00 | - | 49 | 897 | 39.77% |
| DXCM240920C00145000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 12.00 | 8.50 | 9.30 | 0.00 | - | 1 | 187 | 43.28% |
| DXCM241115C00145000 | 2024-04-24 3:27PM EDT | 2024-11-15 | 15.00 | 11.70 | 12.40 | 0.00 | - | 4 | 356 | 44.89% |
| DXCM250117C00145000 | 2024-04-22 3:04PM EDT | 2025-01-17 | 14.97 | 13.70 | 15.40 | 0.00 | - | 2 | 531 | 45.95% |
| DXCM250620C00145000 | 2024-03-19 1:08PM EDT | 2025-06-20 | 22.80 | 20.00 | 22.80 | 0.00 | - | 2 | 2 | 49.75% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 26.00 | 28.30 | 0.00 | - | 3 | 58 | 48.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00145000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 10.30 | 12.20 | 13.70 | 0.00 | - | 12 | 27 | 22.17% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 13.40 | 15.30 | 0.00 | - | 2 | 57 | 28.98% |
| DXCM240920P00145000 | 2024-04-24 12:27PM EDT | 2024-09-20 | 17.10 | 18.00 | 19.00 | 0.00 | - | 5 | 26 | 31.07% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 2024-11-15 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 39.76% |
| DXCM250117P00145000 | 2024-04-25 1:15PM EDT | 2025-01-17 | 20.80 | 21.20 | 22.60 | 0.00 | - | 10 | 160 | 31.57% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 23.80 | 27.50 | 0.00 | - | 6 | 12 | 33.96% |
| DXCM260116P00145000 | 2024-02-21 2:47PM EDT | 2026-01-16 | 37.40 | 29.20 | 30.00 | 0.00 | - | 1 | 1 | 31.38% |
