Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.200,95 +367,96 (+0,60%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 100.00 | 26.50 | 13.80 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| DXCM240628C00111000 | 2024-06-11 12:13PM EDT | 111.00 | 6.95 | 6.10 | 6.70 | 0.00 | - | - | 1 | 43.46% |
| DXCM240628C00114000 | 2024-06-14 10:13AM EDT | 114.00 | 3.70 | 4.00 | 4.30 | +0.10 | +2.78% | 3 | 6 | 37.33% |
| DXCM240628C00115000 | 2024-06-13 9:45AM EDT | 115.00 | 2.80 | 3.50 | 3.70 | -0.40 | -12.50% | 1 | 20 | 36.84% |
| DXCM240628C00116000 | 2024-06-14 3:06PM EDT | 116.00 | 2.85 | 2.95 | 3.20 | +0.20 | +7.55% | 1 | 20 | 36.94% |
| DXCM240628C00117000 | 2024-06-14 2:47PM EDT | 117.00 | 2.30 | 2.50 | 3.10 | +0.40 | +21.05% | 51 | 32 | 41.07% |
| DXCM240628C00118000 | 2024-06-13 12:20PM EDT | 118.00 | 1.60 | 2.10 | 2.25 | 0.00 | - | 9 | 18 | 36.01% |
| DXCM240628C00119000 | 2024-06-14 2:46PM EDT | 119.00 | 1.56 | 1.70 | 1.85 | -0.89 | -36.33% | 1 | 494 | 35.52% |
| DXCM240628C00120000 | 2024-06-14 3:07PM EDT | 120.00 | 1.40 | 1.40 | 2.15 | -0.85 | -37.78% | 615 | 30 | 43.24% |
| DXCM240628C00121000 | 2024-06-14 10:56AM EDT | 121.00 | 1.06 | 1.15 | 1.30 | -0.84 | -44.21% | 11 | 17 | 36.04% |
| DXCM240628C00122000 | 2024-06-10 11:23AM EDT | 122.00 | 1.24 | 0.90 | 1.05 | 0.00 | - | 2 | 277 | 35.82% |
| DXCM240628C00123000 | 2024-06-14 2:36PM EDT | 123.00 | 0.70 | 0.70 | 0.90 | +0.13 | +22.81% | 2 | 1,006 | 36.62% |
| DXCM240628C00124000 | 2024-06-14 10:13AM EDT | 124.00 | 0.50 | 0.55 | 0.70 | -0.65 | -56.52% | 1 | 17 | 36.11% |
| DXCM240628C00125000 | 2024-06-11 9:40AM EDT | 125.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 27 | 36.91% |
| DXCM240628C00126000 | 2024-06-14 2:46PM EDT | 126.00 | 0.37 | 0.35 | 0.50 | -0.03 | -7.50% | 1 | 24 | 37.40% |
| DXCM240628C00127000 | 2024-06-14 2:36PM EDT | 127.00 | 0.31 | 0.25 | 0.40 | -0.02 | -6.06% | 1 | 12 | 37.45% |
| DXCM240628C00128000 | 2024-06-05 9:41AM EDT | 128.00 | 0.92 | 0.20 | 0.35 | 0.00 | - | 1 | 18 | 38.38% |
| DXCM240628C00129000 | 2024-06-14 3:35PM EDT | 129.00 | 0.25 | 0.15 | 0.30 | -0.12 | -32.43% | 1 | 23 | 39.11% |
| DXCM240628C00130000 | 2024-06-14 1:56PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 193 | 39.55% |
| DXCM240628C00131000 | 2024-06-10 11:56AM EDT | 131.00 | 0.20 | 0.10 | 1.45 | 0.00 | - | 2 | 2,916 | 55.47% |
| DXCM240628C00132000 | 2024-05-31 3:50PM EDT | 132.00 | 0.80 | 0.10 | 1.05 | 0.00 | - | 7 | 21 | 53.17% |
| DXCM240628C00133000 | 2024-06-05 1:45PM EDT | 133.00 | 0.55 | 0.10 | 1.05 | 0.00 | - | 2 | 219 | 55.37% |
| DXCM240628C00134000 | 2024-05-31 12:38PM EDT | 134.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 2 | 9 | 49.32% |
| DXCM240628C00135000 | 2024-06-03 11:23AM EDT | 135.00 | 0.37 | 0.05 | 1.05 | 0.00 | - | 1 | 65 | 59.03% |
| DXCM240628C00136000 | 2024-05-24 2:05PM EDT | 136.00 | 1.90 | 0.05 | 0.30 | 0.00 | - | 14 | 20 | 53.17% |
| DXCM240628C00137000 | 2024-05-30 1:11PM EDT | 137.00 | 1.25 | 0.05 | 0.35 | 0.00 | - | 12 | 12 | 50.78% |
| DXCM240628C00138000 | 2024-06-05 11:57AM EDT | 138.00 | 0.33 | 0.05 | 0.85 | 0.00 | - | 4 | 5 | 62.16% |
| DXCM240628C00139000 | 2024-05-15 10:10AM EDT | 139.00 | 2.30 | 0.05 | 1.60 | 0.00 | - | - | 10 | 74.41% |
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 140.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 4 | 6 | 71.92% |
| DXCM240628C00141000 | 2024-06-03 3:49PM EDT | 141.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 72.51% |
| DXCM240628C00142000 | 2024-05-15 12:03PM EDT | 142.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | - | 1 | 83.01% |
| DXCM240628C00145000 | 2024-06-13 9:43AM EDT | 145.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 8 | 508 | 55.08% |
| DXCM240628C00150000 | 2024-05-29 2:40PM EDT | 150.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | - | 137 | 95.75% |
| DXCM240628C00180000 | 2024-06-07 12:40PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 101.17% |
| DXCM240628C00185000 | 2024-06-07 12:18PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 143.41% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00100000 | 2024-06-14 3:18PM EDT | 100.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 2 | 26 | 44.92% |
| DXCM240628P00103000 | 2024-06-11 11:09AM EDT | 103.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | - | 4 | 41.70% |
| DXCM240628P00105000 | 2024-06-14 3:27PM EDT | 105.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 10 | 202 | 37.99% |
| DXCM240628P00107000 | 2024-06-13 12:07PM EDT | 107.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 36.23% |
| DXCM240628P00108000 | 2024-06-13 12:07PM EDT | 108.00 | 0.80 | 0.40 | 0.55 | -0.10 | -11.11% | 2 | 1 | 35.38% |
| DXCM240628P00110000 | 2024-06-14 1:23PM EDT | 110.00 | 0.90 | 0.70 | 0.90 | -0.38 | -29.69% | 7 | 54 | 35.01% |
| DXCM240628P00111000 | 2024-06-12 2:00PM EDT | 111.00 | 1.10 | 0.40 | 1.10 | 0.00 | - | - | 7 | 34.38% |
| DXCM240628P00112000 | 2024-06-14 2:46PM EDT | 112.00 | 1.52 | 0.30 | 1.35 | +0.32 | +26.67% | 1 | 1 | 33.91% |
| DXCM240628P00113000 | 2024-06-14 10:13AM EDT | 113.00 | 2.00 | 0.65 | 1.70 | -0.30 | -13.04% | 3 | 5 | 34.16% |
| DXCM240628P00114000 | 2024-06-13 9:30AM EDT | 114.00 | 2.50 | 1.90 | 2.05 | 0.00 | - | 1 | 10 | 33.77% |
| DXCM240628P00115000 | 2024-06-14 2:41PM EDT | 115.00 | 2.75 | 2.30 | 2.45 | +0.75 | +37.50% | 18 | 21 | 33.37% |
| DXCM240628P00116000 | 2024-06-14 1:23PM EDT | 116.00 | 3.05 | 1.75 | 2.95 | +0.55 | +22.00% | 2 | 221 | 33.50% |
| DXCM240628P00117000 | 2024-06-12 12:10PM EDT | 117.00 | 3.10 | 2.85 | 3.50 | 0.00 | - | 4 | 17 | 33.59% |
| DXCM240628P00118000 | 2024-06-06 2:32PM EDT | 118.00 | 4.50 | 3.80 | 4.10 | -0.20 | -4.26% | 1 | 8 | 33.64% |
| DXCM240628P00119000 | 2024-06-12 11:27AM EDT | 119.00 | 3.90 | 2.55 | 4.80 | 0.00 | - | 1 | 18 | 34.33% |
| DXCM240628P00120000 | 2024-06-12 9:53AM EDT | 120.00 | 6.18 | 3.20 | 5.50 | +2.07 | +50.36% | 1 | 19 | 34.45% |
| DXCM240628P00121000 | 2024-05-29 11:11AM EDT | 121.00 | 1.90 | 3.90 | 6.20 | 0.00 | - | 13 | 20 | 33.96% |
| DXCM240628P00122000 | 2024-06-10 3:53PM EDT | 122.00 | 6.62 | 6.30 | 7.00 | 0.00 | - | 1 | 14 | 34.33% |
| DXCM240628P00123000 | 2024-06-14 12:12PM EDT | 123.00 | 8.10 | 7.30 | 7.80 | -0.36 | -4.26% | 4 | 8 | 34.13% |
| DXCM240628P00124000 | 2024-06-05 11:56AM EDT | 124.00 | 6.42 | 8.20 | 8.70 | 0.00 | - | 8 | 18 | 35.21% |
| DXCM240628P00125000 | 2024-06-07 9:49AM EDT | 125.00 | 11.40 | 8.90 | 9.70 | 0.00 | - | 5 | 5 | 37.89% |
| DXCM240628P00126000 | 2024-06-14 2:44PM EDT | 126.00 | 11.02 | 9.90 | 10.80 | +3.35 | +43.68% | 1 | 15 | 42.46% |
| DXCM240628P00127000 | 2024-06-10 3:50PM EDT | 127.00 | 11.10 | 10.80 | 11.80 | 0.00 | - | 1 | 905 | 45.07% |
| DXCM240628P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.80 | 11.40 | 12.80 | 0.00 | - | 4 | 3 | 47.61% |
| DXCM240628P00129000 | 2024-05-30 1:43PM EDT | 129.00 | 9.20 | 12.70 | 13.80 | 0.00 | - | 4 | 0 | 50.10% |
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 130.00 | 13.40 | 13.30 | 15.10 | 0.00 | - | 14 | 3 | 58.45% |
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 135.00 | 9.30 | 16.90 | 19.80 | 0.00 | - | 1 | 0 | 64.06% |
| DXCM240628P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.97 | 17.90 | 20.80 | 0.00 | - | 1 | 1 | 66.21% |
