La bourse est fermée
Dow Jones
37 726,84 -26,47 (-0,07 %) Nasdaq
15 618,55 -64,82 (-0,41 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0652 -0,0023 (-0,21 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 004,32 +1 481,98 (+2,58 %)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:01PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419C00150000 | 2024-04-18 10:51AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 776 | 64.84% |
| DXCM240426C00150000 | 2024-04-18 1:37PM EDT | 2024-04-26 | 0.90 | 0.85 | 0.95 | -0.05 | -4.31% | 3 | 201 | 62.11% |
| DXCM240503C00150000 | 2024-04-18 1:37PM EDT | 2024-05-03 | 1.30 | 1.25 | 1.35 | -0.62 | -32.29% | 4 | 22 | 52.49% |
| DXCM240510C00150000 | 2024-04-18 11:28AM EDT | 2024-05-10 | 1.90 | 1.60 | 1.75 | +0.30 | +18.75% | 2 | 6 | 48.76% |
| DXCM240517C00150000 | 2024-04-18 11:22AM EDT | 2024-05-17 | 2.30 | 2.00 | 2.10 | +0.25 | +12.20% | 102 | 436 | 45.83% |
| DXCM240524C00150000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 2.50 | 2.40 | 2.55 | 0.00 | - | 4 | 5 | 44.73% |
| DXCM240621C00150000 | 2024-04-18 11:20AM EDT | 2024-06-21 | 4.00 | 3.80 | 4.00 | 0.00 | - | 10 | 736 | 41.49% |
| DXCM240920C00150000 | 2024-04-18 12:32PM EDT | 2024-09-20 | 9.20 | 8.80 | 9.10 | +0.40 | +4.55% | 6 | 488 | 42.47% |
| DXCM241115C00150000 | 2024-03-21 3:28PM EDT | 2024-11-15 | 12.57 | 11.80 | 12.30 | 0.00 | - | 1 | 54 | 44.42% |
| DXCM250117C00150000 | 2024-04-16 10:00AM EDT | 2025-01-17 | 14.50 | 14.30 | 14.60 | 0.00 | - | 1 | 772 | 43.99% |
| DXCM250620C00150000 | 2024-04-08 10:02AM EDT | 2025-06-20 | 23.30 | 20.20 | 20.80 | 0.00 | - | 1 | 21 | 45.89% |
| DXCM260116C00150000 | 2024-04-10 3:50PM EDT | 2026-01-16 | 31.88 | 26.10 | 27.90 | 0.00 | - | 4 | 47 | 47.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419P00150000 | 2024-04-17 3:31PM EDT | 2024-04-19 | 16.30 | 15.10 | 15.90 | 0.00 | - | 5 | 0 | 97.85% |
| DXCM240426P00150000 | 2024-04-03 11:12AM EDT | 2024-04-26 | 12.80 | 16.10 | 17.80 | 0.00 | - | 1 | 1 | 70.75% |
| DXCM240510P00150000 | 2024-04-04 9:48AM EDT | 2024-05-10 | 13.80 | 16.90 | 17.30 | 0.00 | - | 2 | 2 | 48.12% |
| DXCM240517P00150000 | 2024-04-11 2:03PM EDT | 2024-05-17 | 12.66 | 17.10 | 17.50 | 0.00 | - | 4 | 27 | 43.97% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 18.30 | 18.60 | 0.00 | - | 16 | 17 | 36.19% |
| DXCM240920P00150000 | 2024-04-18 11:02AM EDT | 2024-09-20 | 21.10 | 21.60 | 22.10 | -0.50 | -2.31% | 5 | 14 | 34.66% |
| DXCM241115P00150000 | 2024-02-06 11:15AM EDT | 2024-11-15 | 32.50 | 25.40 | 25.80 | 0.00 | - | 1 | 2 | 39.19% |
| DXCM250117P00150000 | 2024-04-09 12:33PM EDT | 2025-01-17 | 22.80 | 24.80 | 25.30 | 0.00 | - | 7 | 83 | 33.31% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 26.50 | 28.20 | 28.70 | 0.00 | - | 1 | 1 | 32.63% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 2026-01-16 | 28.87 | 30.10 | 31.90 | 0.00 | - | 1 | 1 | 31.28% |
