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
61.525,68 +18,23 (+0,03%)
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:140.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00140000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.30 | -0.08 | -24.24% | 29 | 19 | 38.14% |
| DXCM240531C00140000 | 2024-05-17 1:26PM EDT | 2024-05-31 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 22 | 31.76% |
| DXCM240607C00140000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 1.20 | 0.90 | 1.00 | 0.00 | - | 6 | 77 | 30.66% |
| DXCM240614C00140000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 1.75 | 1.35 | 2.20 | 0.00 | - | 3 | 5 | 37.17% |
| DXCM240621C00140000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 1.77 | 1.75 | 1.90 | -0.35 | -16.51% | 86 | 1,228 | 30.87% |
| DXCM240920C00140000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 7.10 | 7.50 | 7.80 | -0.40 | -5.33% | 27 | 698 | 36.74% |
| DXCM241115C00140000 | 2024-05-14 2:41PM EDT | 2024-11-15 | 8.58 | 10.80 | 11.10 | 0.00 | - | 5 | 392 | 39.56% |
| DXCM241220C00140000 | 2024-05-09 10:45AM EDT | 2024-12-20 | 12.40 | 12.10 | 12.50 | 0.00 | - | 1 | 6 | 39.69% |
| DXCM250117C00140000 | 2024-05-15 9:52AM EDT | 2025-01-17 | 12.60 | 13.50 | 13.80 | 0.00 | - | 5 | 439 | 40.38% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 24.00 | 19.10 | 19.80 | 0.00 | - | 1 | 2 | 42.59% |
| DXCM260116C00140000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 31.90 | 26.20 | 27.00 | 0.00 | - | 3 | 34 | 45.19% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 10.37 | 8.30 | 9.00 | 0.00 | - | 2 | 8 | 40.09% |
| DXCM240621P00140000 | 2024-05-16 12:47PM EDT | 2024-06-21 | 10.30 | 9.70 | 10.00 | 0.00 | - | 2 | 146 | 26.61% |
| DXCM240920P00140000 | 2024-05-17 1:05PM EDT | 2024-09-20 | 14.00 | 13.80 | 14.10 | -0.30 | -2.10% | 6 | 237 | 28.90% |
| DXCM241115P00140000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 17.00 | 16.10 | 18.30 | 0.00 | - | 4 | 15 | 35.65% |
| DXCM250117P00140000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 21.40 | 17.70 | 18.00 | 0.00 | - | 16 | 301 | 30.00% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 2025-06-20 | 22.90 | 21.30 | 21.90 | 0.00 | - | 39 | 23 | 30.65% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 24.80 | 26.90 | 0.00 | - | 43 | 68 | 32.20% |
© 2024 Yahoo. Tutti i diritti riservati.