Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.217,37 +821,99 (+1,41%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00115000 | 2024-04-26 10:29AM EDT | 115.00 | 15.83 | 13.00 | 14.20 | 0.00 | - | 3 | 3 | 55.57% |
| DXCM240510C00124000 | 2024-05-03 12:26PM EDT | 124.00 | 5.42 | 4.90 | 5.30 | +2.00 | +58.48% | 3 | 13 | 39.36% |
| DXCM240510C00125000 | 2024-05-02 3:54PM EDT | 125.00 | 3.20 | 4.10 | 4.50 | 0.00 | - | 7 | 22 | 37.89% |
| DXCM240510C00126000 | 2024-05-03 11:15AM EDT | 126.00 | 3.40 | 3.40 | 3.70 | +0.75 | +28.30% | 12 | 37 | 35.74% |
| DXCM240510C00127000 | 2024-05-03 1:32PM EDT | 127.00 | 3.00 | 2.80 | 3.00 | +0.85 | +39.53% | 9 | 87 | 34.42% |
| DXCM240510C00128000 | 2024-05-03 3:55PM EDT | 128.00 | 2.45 | 2.25 | 2.40 | +0.80 | +48.48% | 13 | 11 | 33.72% |
| DXCM240510C00129000 | 2024-05-03 3:55PM EDT | 129.00 | 1.95 | 1.75 | 1.90 | +0.60 | +44.44% | 18 | 16 | 33.45% |
| DXCM240510C00130000 | 2024-05-03 3:55PM EDT | 130.00 | 1.50 | 1.35 | 1.50 | +0.40 | +36.36% | 49 | 28 | 33.59% |
| DXCM240510C00131000 | 2024-05-03 3:50PM EDT | 131.00 | 1.15 | 1.00 | 1.45 | +0.30 | +35.29% | 108 | 28 | 38.48% |
| DXCM240510C00132000 | 2024-05-03 3:12PM EDT | 132.00 | 1.00 | 0.75 | 0.85 | +0.54 | +117.39% | 46 | 20 | 33.13% |
| DXCM240510C00133000 | 2024-05-03 3:58PM EDT | 133.00 | 0.60 | 0.50 | 0.65 | +0.20 | +50.00% | 33 | 25 | 33.59% |
| DXCM240510C00134000 | 2024-05-03 3:12PM EDT | 134.00 | 0.54 | 0.35 | 0.50 | -0.36 | -40.00% | 54 | 21 | 34.23% |
| DXCM240510C00135000 | 2024-05-03 3:31PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | -0.24 | -44.44% | 22 | 56 | 33.94% |
| DXCM240510C00136000 | 2024-05-03 11:02AM EDT | 136.00 | 0.26 | 0.15 | 0.25 | +0.06 | +30.00% | 21 | 27 | 34.03% |
| DXCM240510C00137000 | 2024-05-03 12:24PM EDT | 137.00 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 15 | 11 | 35.16% |
| DXCM240510C00138000 | 2024-04-30 10:41AM EDT | 138.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 14 | 29 | 35.74% |
| DXCM240510C00139000 | 2024-04-26 2:00PM EDT | 139.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 35.55% |
| DXCM240510C00140000 | 2024-05-03 3:48PM EDT | 140.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 60 | 38.09% |
| DXCM240510C00141000 | 2024-04-26 9:40AM EDT | 141.00 | 0.73 | 0.00 | 0.70 | 0.00 | - | 3 | 1 | 53.03% |
| DXCM240510C00142000 | 2024-04-25 2:21PM EDT | 142.00 | 4.45 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 55.96% |
| DXCM240510C00143000 | 2024-04-26 3:47PM EDT | 143.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 59.86% |
| DXCM240510C00144000 | 2024-04-26 12:56PM EDT | 144.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 62.70% |
| DXCM240510C00145000 | 2024-04-26 2:34PM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 65.53% |
| DXCM240510C00146000 | 2024-04-26 10:23AM EDT | 146.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.26% |
| DXCM240510C00147000 | 2024-04-25 12:40PM EDT | 147.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 71.00% |
| DXCM240510C00148000 | 2024-04-26 9:45AM EDT | 148.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 64.65% |
| DXCM240510C00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 76.27% |
| DXCM240510C00150000 | 2024-04-26 1:07PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 78.91% |
| DXCM240510C00152500 | 2024-04-25 2:21PM EDT | 152.50 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.25% |
| DXCM240510C00160000 | 2024-04-25 3:35PM EDT | 160.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 15 | 103.13% |
| DXCM240510C00165000 | 2024-04-25 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 114.16% |
| DXCM240510C00175000 | 2024-04-10 3:42PM EDT | 175.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 5 | 131.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00110000 | 2024-04-29 10:16AM EDT | 110.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 93.95% |
| DXCM240510P00115000 | 2024-05-03 12:41PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 1 | 95 | 73.14% |
| DXCM240510P00120000 | 2024-05-03 3:09PM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 25 | 75 | 36.72% |
| DXCM240510P00121000 | 2024-05-03 1:23PM EDT | 121.00 | 0.20 | 0.15 | 0.25 | -0.64 | -76.19% | 4 | 6 | 35.16% |
| DXCM240510P00122000 | 2024-05-01 1:53PM EDT | 122.00 | 1.15 | 0.25 | 0.35 | 0.00 | - | 2 | 5 | 34.72% |
| DXCM240510P00123000 | 2024-05-02 3:54PM EDT | 123.00 | 0.68 | 0.35 | 0.45 | -0.37 | -35.24% | 1 | 10 | 33.40% |
| DXCM240510P00124000 | 2024-05-03 1:50PM EDT | 124.00 | 0.56 | 0.50 | 0.65 | -0.79 | -58.52% | 52 | 20 | 33.64% |
| DXCM240510P00125000 | 2024-05-03 3:33PM EDT | 125.00 | 0.70 | 0.70 | 0.85 | -1.48 | -67.89% | 9 | 15 | 32.76% |
| DXCM240510P00126000 | 2024-05-03 1:34PM EDT | 126.00 | 1.10 | 1.00 | 1.15 | -1.00 | -47.62% | 12 | 40 | 32.72% |
| DXCM240510P00127000 | 2024-05-03 3:55PM EDT | 127.00 | 1.30 | 1.35 | 1.50 | -1.30 | -50.00% | 9 | 38 | 32.37% |
| DXCM240510P00128000 | 2024-05-03 3:54PM EDT | 128.00 | 1.65 | 1.75 | 1.90 | -1.55 | -48.44% | 21 | 63 | 31.74% |
| DXCM240510P00129000 | 2024-05-03 3:06PM EDT | 129.00 | 2.00 | 2.25 | 2.40 | -2.90 | -59.18% | 23 | 8 | 31.45% |
| DXCM240510P00130000 | 2024-05-03 11:44AM EDT | 130.00 | 2.85 | 2.85 | 2.95 | -1.45 | -33.72% | 11 | 31 | 30.76% |
| DXCM240510P00131000 | 2024-05-03 2:44PM EDT | 131.00 | 3.10 | 3.40 | 3.70 | -1.70 | -35.42% | 4 | 11 | 32.13% |
| DXCM240510P00132000 | 2024-04-26 10:34AM EDT | 132.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 2 | 17 | 33.50% |
| DXCM240510P00133000 | 2024-04-26 11:26AM EDT | 133.00 | 6.60 | 4.90 | 5.30 | 0.00 | - | 2 | 1 | 34.03% |
| DXCM240510P00134000 | 2024-05-02 3:03PM EDT | 134.00 | 8.07 | 4.40 | 6.10 | 0.00 | - | 1 | 1 | 33.50% |
| DXCM240510P00135000 | 2024-04-26 11:26AM EDT | 135.00 | 8.00 | 6.60 | 7.30 | 0.00 | - | 1 | 1 | 42.09% |
| DXCM240510P00136000 | 2024-04-25 2:29PM EDT | 136.00 | 5.00 | 7.50 | 8.00 | 0.00 | - | 1 | 6 | 37.94% |
| DXCM240510P00137000 | 2024-04-30 12:12PM EDT | 137.00 | 9.20 | 8.30 | 9.10 | 0.00 | - | 11 | 16 | 44.24% |
| DXCM240510P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 11.98 | 9.20 | 10.00 | 0.00 | - | 2 | 8 | 44.53% |
| DXCM240510P00139000 | 2024-04-26 11:19AM EDT | 139.00 | 10.72 | 10.30 | 11.20 | 0.00 | - | 40 | 39 | 53.86% |
| DXCM240510P00141000 | 2024-04-04 9:49AM EDT | 141.00 | 7.92 | 12.20 | 13.00 | 0.00 | - | 1 | 0 | 53.81% |
| DXCM240510P00148000 | 2024-04-22 11:45AM EDT | 148.00 | 18.30 | 19.20 | 20.20 | 0.00 | - | - | 1 | 54.10% |
| DXCM240510P00149000 | 2024-04-25 11:22AM EDT | 149.00 | 14.50 | 20.20 | 20.90 | 0.00 | - | - | 3 | 71.09% |
| DXCM240510P00150000 | 2024-04-30 9:37AM EDT | 150.00 | 23.00 | 19.60 | 21.90 | 0.00 | - | 2 | 0 | 73.63% |
| DXCM240510P00152500 | 2024-04-25 2:52PM EDT | 152.50 | 15.50 | 22.80 | 24.50 | 0.00 | - | - | 0 | 84.96% |
