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
56.184,01 -1.136,21 (-1,98%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220C00090000 | 2024-06-11 2:31PM EDT | 90.00 | 32.07 | 27.80 | 31.00 | 0.00 | - | 1 | 3 | 53.34% |
| DXCM241220C00100000 | 2024-06-26 10:36AM EDT | 100.00 | 19.84 | 20.80 | 21.60 | 0.00 | - | 1 | 5 | 47.28% |
| DXCM241220C00110000 | 2024-06-17 3:36PM EDT | 110.00 | 18.26 | 14.70 | 15.10 | 0.00 | - | 1 | 3 | 43.28% |
| DXCM241220C00115000 | 2024-06-25 3:46PM EDT | 115.00 | 10.44 | 12.10 | 12.60 | 0.00 | - | 7 | 17 | 42.49% |
| DXCM241220C00120000 | 2024-06-27 11:43AM EDT | 120.00 | 10.17 | 9.10 | 10.40 | 0.00 | - | 15 | 14 | 41.76% |
| DXCM241220C00125000 | 2024-06-28 12:56PM EDT | 125.00 | 7.80 | 8.00 | 8.50 | -0.42 | -5.11% | 14 | 686 | 41.12% |
| DXCM241220C00130000 | 2024-06-27 10:36AM EDT | 130.00 | 6.46 | 6.40 | 6.90 | 0.00 | - | 1 | 38 | 40.62% |
| DXCM241220C00135000 | 2024-06-28 1:41PM EDT | 135.00 | 5.30 | 5.10 | 5.60 | +0.90 | +20.45% | 12 | 137 | 40.34% |
| DXCM241220C00140000 | 2024-06-27 3:27PM EDT | 140.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 1 | 258 | 40.03% |
| DXCM241220C00145000 | 2024-06-24 11:28AM EDT | 145.00 | 2.90 | 3.10 | 3.60 | 0.00 | - | 7 | 198 | 39.78% |
| DXCM241220C00150000 | 2024-06-26 3:09PM EDT | 150.00 | 2.62 | 2.40 | 2.90 | 0.00 | - | 10 | 19 | 39.73% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DXCM241220C00160000 | 2024-06-18 10:45AM EDT | 160.00 | 2.29 | 1.30 | 1.85 | 0.00 | - | 4 | 348 | 39.59% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 165.00 | 5.40 | 1.60 | 2.45 | 0.00 | - | - | 7 | 45.41% |
| DXCM241220C00170000 | 2024-05-09 10:32AM EDT | 170.00 | 4.20 | 1.25 | 1.50 | 0.00 | - | 10 | 10 | 41.92% |
| DXCM241220C00175000 | 2024-05-24 3:00PM EDT | 175.00 | 2.65 | 0.90 | 1.25 | 0.00 | - | 16 | 16 | 42.18% |
| DXCM241220C00180000 | 2024-05-23 2:08PM EDT | 180.00 | 1.90 | 0.70 | 1.05 | 0.00 | - | 361 | 334 | 42.48% |
| DXCM241220C00200000 | 2024-04-29 12:15PM EDT | 200.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | - | 20 | 48.49% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220P00080000 | 2024-06-26 2:18PM EDT | 80.00 | 1.42 | 1.20 | 1.55 | 0.00 | - | 1 | 17 | 41.92% |
| DXCM241220P00085000 | 2024-06-26 2:18PM EDT | 85.00 | 2.04 | 1.80 | 2.20 | 0.00 | - | 1 | 12 | 40.63% |
| DXCM241220P00090000 | 2024-06-21 10:36AM EDT | 90.00 | 2.60 | 2.60 | 3.00 | 0.00 | - | 5 | 16 | 39.12% |
| DXCM241220P00100000 | 2024-06-21 9:59AM EDT | 100.00 | 4.60 | 5.00 | 5.30 | 0.00 | - | 2 | 146 | 36.30% |
| DXCM241220P00105000 | 2024-06-24 10:26AM EDT | 105.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 2 | 316 | 35.39% |
| DXCM241220P00110000 | 2024-06-25 2:11PM EDT | 110.00 | 9.90 | 8.60 | 9.00 | 0.00 | - | 1 | 161 | 34.36% |
| DXCM241220P00115000 | 2024-06-28 1:59PM EDT | 115.00 | 11.30 | 11.00 | 11.40 | -0.70 | -5.83% | 5 | 115 | 33.50% |
| DXCM241220P00120000 | 2024-06-20 10:27AM EDT | 120.00 | 12.55 | 13.60 | 16.10 | 0.00 | - | 42 | 201 | 38.84% |
| DXCM241220P00125000 | 2024-06-25 10:12AM EDT | 125.00 | 18.50 | 16.80 | 19.30 | 0.00 | - | 1 | 32 | 38.47% |
| DXCM241220P00130000 | 2024-06-28 1:34PM EDT | 130.00 | 20.30 | 20.20 | 22.20 | -1.50 | -6.88% | 2 | 236 | 36.12% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 135.00 | 16.44 | 21.00 | 23.70 | 0.00 | - | 1 | 1 | 26.50% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 150.00 | 23.10 | 33.80 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM241220P00155000 | 2024-06-05 10:39AM EDT | 155.00 | 37.00 | 40.90 | 44.50 | 0.00 | - | - | 1 | 42.51% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 42.00 | 36.20 | 38.70 | 0.00 | - | - | 1 | 0.00% |
