Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-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 -0,70 (-0,03%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.129,70 +382,79 (+0,62%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 25.00 | 27.90 | 0.00 | - | 1 | 5 | 55.23% |
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 20.50 | 22.20 | 0.00 | - | 4 | 4 | 58.59% |
| DXCM240719C00100000 | 2024-06-07 10:42AM EDT | 100.00 | 16.50 | 16.70 | 17.60 | 0.00 | - | 1 | 6 | 52.42% |
| DXCM240719C00110000 | 2024-06-14 3:34PM EDT | 110.00 | 8.32 | 8.30 | 8.70 | +0.98 | +13.35% | 2 | 30 | 37.77% |
| DXCM240719C00115000 | 2024-06-14 2:24PM EDT | 115.00 | 5.00 | 5.10 | 5.40 | +0.67 | +15.47% | 8 | 217 | 34.94% |
| DXCM240719C00120000 | 2024-06-14 3:52PM EDT | 120.00 | 3.00 | 2.90 | 3.10 | +0.60 | +25.00% | 11 | 622 | 33.84% |
| DXCM240719C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 1.58 | 1.50 | 1.60 | +0.38 | +31.67% | 5 | 264 | 33.01% |
| DXCM240719C00130000 | 2024-06-14 9:35AM EDT | 130.00 | 0.75 | 0.75 | 0.90 | +0.10 | +15.38% | 13 | 1,011 | 34.38% |
| DXCM240719C00135000 | 2024-06-13 3:00PM EDT | 135.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 5 | 216 | 35.65% |
| DXCM240719C00140000 | 2024-06-14 12:27PM EDT | 140.00 | 0.25 | 0.20 | 0.45 | -0.15 | -37.50% | 15 | 74 | 40.80% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 1 | 51 | 45.31% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.10 | 0.15 | -0.17 | -60.71% | 5 | 58 | 42.48% |
| DXCM240719C00155000 | 2024-05-28 9:51AM EDT | 155.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 54.79% |
| DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 160.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | - | 8 | 61.52% |
| DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | - | 1 | 71.58% |
| DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 71.09% |
| DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 71 | 72.07% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00095000 | 2024-06-07 12:34PM EDT | 95.00 | 0.42 | 0.10 | 0.40 | 0.00 | - | 3 | 5 | 43.36% |
| DXCM240719P00100000 | 2024-06-13 2:34PM EDT | 100.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 4 | 12 | 36.26% |
| DXCM240719P00105000 | 2024-06-14 2:24PM EDT | 105.00 | 1.04 | 0.80 | 1.00 | -0.19 | -15.45% | 6 | 1,764 | 33.57% |
| DXCM240719P00110000 | 2024-06-14 12:00PM EDT | 110.00 | 2.10 | 1.80 | 2.00 | -0.25 | -10.64% | 1 | 761 | 31.59% |
| DXCM240719P00115000 | 2024-06-14 10:18AM EDT | 115.00 | 4.00 | 3.60 | 3.80 | -0.40 | -9.09% | 4 | 157 | 30.30% |
| DXCM240719P00120000 | 2024-06-14 1:51PM EDT | 120.00 | 7.00 | 6.40 | 6.60 | +0.35 | +5.26% | 2 | 123 | 29.76% |
| DXCM240719P00125000 | 2024-06-13 12:50PM EDT | 125.00 | 11.52 | 9.90 | 10.30 | 0.00 | - | 1 | 104 | 29.76% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 14.20 | 14.80 | 0.00 | - | 1 | 70 | 32.50% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 135.00 | 8.00 | 18.60 | 19.70 | 0.00 | - | - | 0 | 38.11% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 23.40 | 26.50 | 0.00 | - | 2 | 0 | 66.46% |
