Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.198,61 -1.119,31 (-1,95%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802C00114000 | 2024-06-20 12:29PM EDT | 114.00 | 7.80 | 5.20 | 5.80 | 0.00 | - | - | 2 | 42.88% |
| DXCM240802C00115000 | 2024-06-26 11:45AM EDT | 115.00 | 4.47 | 4.70 | 5.30 | 0.00 | - | 1 | 9 | 42.49% |
| DXCM240802C00120000 | 2024-06-25 3:31PM EDT | 120.00 | 2.25 | 1.80 | 3.30 | 0.00 | - | 1 | 6 | 41.36% |
| DXCM240802C00122000 | 2024-06-17 2:11PM EDT | 122.00 | 5.10 | 1.50 | 2.90 | 0.00 | - | - | 1 | 42.73% |
| DXCM240802C00125000 | 2024-06-26 2:58PM EDT | 125.00 | 2.00 | 0.75 | 1.95 | 0.00 | - | 5 | 17 | 40.72% |
| DXCM240802C00129000 | 2024-06-26 2:09PM EDT | 129.00 | 1.10 | 0.40 | 1.25 | 0.00 | - | 1 | 2 | 40.55% |
| DXCM240802C00130000 | 2024-06-28 2:12PM EDT | 130.00 | 1.04 | 0.15 | 1.15 | +0.26 | +33.33% | 1 | 801 | 40.97% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802P00095000 | 2024-06-28 12:50PM EDT | 95.00 | 0.61 | 0.50 | 0.70 | -0.04 | -6.15% | 2 | 11 | 44.34% |
| DXCM240802P00106000 | 2024-06-17 10:04AM EDT | 106.00 | 2.19 | 2.15 | 2.55 | 0.00 | - | - | 2 | 39.82% |
| DXCM240802P00109000 | 2024-06-20 10:05AM EDT | 109.00 | 2.80 | 3.00 | 5.50 | 0.00 | - | - | 3 | 53.82% |
| DXCM240802P00110000 | 2024-06-25 10:46AM EDT | 110.00 | 4.55 | 3.50 | 3.80 | 0.00 | - | 1 | 11 | 38.05% |
| DXCM240802P00113000 | 2024-06-21 12:55PM EDT | 113.00 | 4.38 | 4.70 | 5.30 | 0.00 | - | 1 | 1 | 38.72% |
| DXCM240802P00114000 | 2024-06-24 1:08PM EDT | 114.00 | 6.70 | 5.10 | 6.40 | 0.00 | - | 10 | 28 | 42.75% |
| DXCM240802P00115000 | 2024-06-26 11:37AM EDT | 115.00 | 6.95 | 5.60 | 6.40 | 0.00 | - | 2 | 10 | 38.84% |
| DXCM240802P00116000 | 2024-06-21 3:50PM EDT | 116.00 | 5.50 | 6.20 | 6.80 | 0.00 | - | 5 | 10 | 37.53% |
| DXCM240802P00118000 | 2024-06-21 10:35AM EDT | 118.00 | 6.95 | 7.50 | 8.10 | 0.00 | - | 15 | 15 | 37.87% |
| DXCM240802P00119000 | 2024-06-20 10:01AM EDT | 119.00 | 7.24 | 8.10 | 8.70 | 0.00 | - | - | 10 | 37.37% |
| DXCM240802P00120000 | 2024-06-13 10:53AM EDT | 120.00 | 8.80 | 8.60 | 9.50 | 0.00 | - | 3 | 3 | 38.18% |
| DXCM240802P00122000 | 2024-06-17 1:37PM EDT | 122.00 | 8.40 | 10.00 | 11.40 | 0.00 | - | - | 1 | 41.79% |
| DXCM240802P00124000 | 2024-06-17 3:31PM EDT | 124.00 | 9.82 | 9.90 | 13.90 | 0.00 | - | - | 1 | 49.93% |
