Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.555,80 +105,87 (+0,17%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 15.55 | 16.10 | 18.80 | 0.00 | - | 2 | 2 | 96.39% |
| DXCM240607C00115000 | 2024-05-06 11:22AM EDT | 2024-06-07 | 16.00 | 14.80 | 19.30 | 0.00 | - | - | 2 | 76.76% |
| DXCM240614C00115000 | 2024-05-13 11:50AM EDT | 2024-06-14 | 11.80 | 16.70 | 17.40 | 0.00 | - | 2 | 4 | 44.75% |
| DXCM240621C00115000 | 2024-05-15 12:10PM EDT | 2024-06-21 | 15.49 | 17.20 | 19.80 | 0.00 | - | 1 | 180 | 51.54% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 27.23 | 21.80 | 22.10 | 0.00 | - | 1 | 28 | 42.65% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 44.92% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 2024-12-20 | 21.80 | 26.10 | 26.60 | 0.00 | - | 1 | 1 | 45.78% |
| DXCM250117C00115000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 26.80 | 27.00 | 27.50 | -0.12 | -0.45% | 9 | 186 | 45.51% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 32.56 | 32.60 | 33.30 | 0.00 | - | 1 | 2 | 47.80% |
| DXCM260116C00115000 | 2024-04-26 2:30PM EDT | 2026-01-16 | 36.40 | 38.60 | 39.30 | 0.00 | - | 1 | 66 | 48.82% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00115000 | 2024-05-17 9:37AM EDT | 2024-05-24 | 0.27 | 0.05 | 0.25 | -0.03 | -10.00% | 1 | 16 | 59.18% |
| DXCM240531P00115000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.55 | -0.28 | -65.12% | 2 | 23 | 53.66% |
| DXCM240607P00115000 | 2024-05-15 11:42AM EDT | 2024-06-07 | 0.32 | 0.10 | 0.65 | 0.00 | - | 1 | 26 | 45.26% |
| DXCM240621P00115000 | 2024-05-17 10:09AM EDT | 2024-06-21 | 0.50 | 0.45 | 0.50 | +0.02 | +4.17% | 6 | 6,350 | 32.37% |
| DXCM240628P00115000 | 2024-05-15 12:06PM EDT | 2024-06-28 | 0.90 | 0.25 | 1.75 | 0.00 | - | 2 | 2 | 43.45% |
| DXCM240920P00115000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 3.50 | 3.30 | 3.50 | 0.00 | - | 15 | 425 | 33.24% |
| DXCM241115P00115000 | 2024-05-15 11:41AM EDT | 2024-11-15 | 5.80 | 5.20 | 5.50 | 0.00 | - | 11 | 46 | 34.64% |
| DXCM250117P00115000 | 2024-05-15 2:25PM EDT | 2025-01-17 | 7.60 | 6.80 | 7.10 | 0.00 | - | 11 | 202 | 34.42% |
| DXCM250620P00115000 | 2024-05-17 3:36PM EDT | 2025-06-20 | 10.50 | 9.30 | 10.60 | -0.63 | -5.66% | 11 | 243 | 34.51% |
| DXCM260116P00115000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 14.10 | 12.10 | 15.30 | 0.00 | - | 2 | 567 | 35.93% |
© 2024 Yahoo. Tutti i diritti riservati.