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
56.208,57 -1.140,18 (-1,99%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816C00100000 | 2024-06-27 1:12PM EDT | 100.00 | 16.70 | 14.30 | 15.90 | 0.00 | - | 2 | 36 | 46.79% |
| DXCM240816C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 14.30 | 10.20 | 11.90 | 0.00 | - | - | 13 | 42.97% |
| DXCM240816C00110000 | 2024-06-27 2:24PM EDT | 110.00 | 8.48 | 8.20 | 8.50 | -0.67 | -7.32% | 3 | 57 | 40.50% |
| DXCM240816C00115000 | 2024-06-28 2:33PM EDT | 115.00 | 5.70 | 5.50 | 5.80 | -0.76 | -11.76% | 24 | 423 | 39.05% |
| DXCM240816C00120000 | 2024-06-28 1:10PM EDT | 120.00 | 3.50 | 3.60 | 3.80 | -0.85 | -19.54% | 5 | 115 | 38.27% |
| DXCM240816C00125000 | 2024-06-28 10:35AM EDT | 125.00 | 2.15 | 2.05 | 2.45 | -0.50 | -18.87% | 4 | 263 | 38.26% |
| DXCM240816C00130000 | 2024-06-28 3:32PM EDT | 130.00 | 1.25 | 1.35 | 1.55 | -0.22 | -14.97% | 33 | 92 | 38.48% |
| DXCM240816C00135000 | 2024-06-28 11:59AM EDT | 135.00 | 0.92 | 0.80 | 1.00 | -0.19 | -17.12% | 1 | 116 | 39.21% |
| DXCM240816C00140000 | 2024-06-26 3:53PM EDT | 140.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 1 | 100 | 40.77% |
| DXCM240816C00145000 | 2024-06-28 2:55PM EDT | 145.00 | 0.40 | 0.25 | 0.50 | -0.05 | -11.11% | 1 | 4 | 42.33% |
| DXCM240816C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 45.70% |
| DXCM240816C00155000 | 2024-06-21 3:51PM EDT | 155.00 | 0.35 | 0.10 | 1.45 | 0.00 | - | 10 | 10 | 55.81% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816P00090000 | 2024-06-27 1:07PM EDT | 90.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 2 | 6 | 46.14% |
| DXCM240816P00095000 | 2024-06-25 12:56PM EDT | 95.00 | 1.17 | 0.80 | 1.10 | 0.00 | - | 1 | 82 | 42.92% |
| DXCM240816P00100000 | 2024-06-27 2:08PM EDT | 100.00 | 1.36 | 1.45 | 1.65 | 0.00 | - | 7 | 120 | 39.21% |
| DXCM240816P00105000 | 2024-06-28 1:54PM EDT | 105.00 | 2.61 | 2.50 | 2.70 | +0.26 | +11.06% | 5 | 5,873 | 37.13% |
| DXCM240816P00110000 | 2024-06-28 1:54PM EDT | 110.00 | 4.33 | 4.10 | 4.40 | +0.33 | +8.25% | 6 | 126 | 36.04% |
| DXCM240816P00115000 | 2024-06-28 2:35PM EDT | 115.00 | 6.70 | 6.40 | 6.70 | +0.60 | +9.84% | 21 | 165 | 34.75% |
| DXCM240816P00120000 | 2024-06-26 2:24PM EDT | 120.00 | 9.80 | 9.40 | 9.80 | 0.00 | - | 3 | 74 | 34.34% |
| DXCM240816P00125000 | 2024-06-26 2:11PM EDT | 125.00 | 13.70 | 13.10 | 15.50 | +0.21 | +1.56% | 4 | 63 | 48.12% |
| DXCM240816P00130000 | 2024-06-06 3:11PM EDT | 130.00 | 15.84 | 15.80 | 18.90 | 0.00 | - | - | 1 | 44.57% |
| DXCM240816P00135000 | 2024-06-14 10:13AM EDT | 135.00 | 20.88 | 21.10 | 24.50 | 0.00 | - | - | 4 | 56.24% |
