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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 346.34% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 136.71% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 182.20% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 118.58% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 149.87% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 143.64% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 177.61% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 146.14% |
| DXCM250117C00080000 | 2024-06-21 3:45PM EDT | 80.00 | 40.45 | 35.00 | 38.60 | 0.00 | - | 3 | 137 | 50.49% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 147.61% |
| DXCM250117C00087500 | 2024-06-14 11:13AM EDT | 87.50 | 33.56 | 30.90 | 31.80 | 0.00 | - | 3 | 3 | 50.60% |
| DXCM250117C00090000 | 2024-06-27 3:33PM EDT | 90.00 | 29.60 | 28.90 | 31.30 | -0.66 | -2.18% | 1 | 108 | 52.39% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 102.03% |
| DXCM250117C00095000 | 2024-06-24 1:55PM EDT | 95.00 | 23.22 | 25.30 | 25.90 | 0.00 | - | 1 | 41 | 48.47% |
| DXCM250117C00097500 | 2024-06-13 10:13AM EDT | 97.50 | 25.65 | 23.50 | 24.10 | 0.00 | - | 1 | 2 | 47.47% |
| DXCM250117C00100000 | 2024-06-24 3:17PM EDT | 100.00 | 19.59 | 21.50 | 22.40 | 0.00 | - | 4 | 891 | 46.66% |
| DXCM250117C00105000 | 2024-06-25 3:17PM EDT | 105.00 | 16.70 | 18.60 | 19.20 | 0.00 | - | 7 | 169 | 45.15% |
| DXCM250117C00110000 | 2024-06-28 2:47PM EDT | 110.00 | 15.91 | 14.70 | 16.30 | +1.11 | +7.50% | 1 | 408 | 43.86% |
| DXCM250117C00115000 | 2024-06-26 3:55PM EDT | 115.00 | 13.40 | 13.10 | 13.70 | 0.00 | - | 28 | 175 | 42.74% |
| DXCM250117C00120000 | 2024-06-28 3:36PM EDT | 120.00 | 10.70 | 10.10 | 11.50 | -0.90 | -7.76% | 26 | 1,001 | 42.05% |
| DXCM250117C00125000 | 2024-06-28 2:15PM EDT | 125.00 | 9.20 | 9.00 | 9.60 | +1.50 | +19.48% | 1 | 374 | 41.50% |
| DXCM250117C00130000 | 2024-06-28 12:06PM EDT | 130.00 | 7.60 | 7.40 | 7.90 | +0.70 | +10.14% | 5 | 326 | 40.84% |
| DXCM250117C00135000 | 2024-06-26 3:35PM EDT | 135.00 | 6.13 | 6.00 | 6.50 | 0.00 | - | 1 | 163 | 40.42% |
| DXCM250117C00140000 | 2024-06-28 2:40PM EDT | 140.00 | 5.00 | 4.60 | 5.30 | +1.00 | +25.00% | 2 | 456 | 39.99% |
| DXCM250117C00145000 | 2024-06-28 9:50AM EDT | 145.00 | 3.90 | 3.90 | 4.30 | -0.12 | -2.99% | 92 | 538 | 39.62% |
| DXCM250117C00150000 | 2024-06-26 12:51PM EDT | 150.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 4 | 759 | 39.43% |
| DXCM250117C00155000 | 2024-06-27 10:11AM EDT | 155.00 | 2.45 | 2.05 | 2.80 | 0.00 | - | 113 | 403 | 39.08% |
| DXCM250117C00160000 | 2024-06-25 10:34AM EDT | 160.00 | 1.80 | 1.95 | 2.30 | 0.00 | - | 20 | 703 | 39.14% |
| DXCM250117C00165000 | 2024-06-18 10:46AM EDT | 165.00 | 2.30 | 1.55 | 1.90 | 0.00 | - | 9 | 303 | 39.26% |
| DXCM250117C00170000 | 2024-06-25 3:45PM EDT | 170.00 | 1.05 | 1.20 | 1.50 | 0.00 | - | 5 | 444 | 38.94% |
| DXCM250117C00175000 | 2024-06-06 3:07PM EDT | 175.00 | 1.55 | 0.95 | 1.25 | 0.00 | - | 2 | 899 | 39.17% |
| DXCM250117C00180000 | 2024-06-24 1:29PM EDT | 180.00 | 0.70 | 0.75 | 1.10 | 0.00 | - | 9 | 1,133 | 39.86% |
| DXCM250117C00185000 | 2024-05-31 11:35AM EDT | 185.00 | 1.25 | 0.60 | 0.90 | 0.00 | - | 12 | 34 | 39.87% |
| DXCM250117C00190000 | 2024-06-11 12:24PM EDT | 190.00 | 0.85 | 0.50 | 1.50 | 0.00 | - | 1 | 615 | 46.29% |
| DXCM250117C00195000 | 2024-05-21 11:40AM EDT | 195.00 | 1.80 | 0.50 | 1.70 | 0.00 | - | 6 | 83 | 49.34% |
| DXCM250117C00200000 | 2024-06-21 2:43PM EDT | 200.00 | 0.50 | 0.25 | 1.60 | 0.00 | - | 3 | 201 | 50.27% |
| DXCM250117C00210000 | 2024-05-16 9:50AM EDT | 210.00 | 1.14 | 0.15 | 1.05 | 0.00 | - | - | 1 | 48.85% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 237 | 63.18% |
| DXCM250117P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 10 | 46 | 80.91% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 398 | 58.25% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 53.86% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 54.64% |
| DXCM250117P00065000 | 2024-04-26 12:28PM EDT | 65.00 | 0.75 | 0.20 | 1.75 | 0.00 | - | 2 | 395 | 50.27% |
| DXCM250117P00070000 | 2024-06-28 1:59PM EDT | 70.00 | 0.80 | 0.50 | 1.00 | -0.05 | -5.88% | 3 | 375 | 44.90% |
| DXCM250117P00075000 | 2024-06-12 3:50PM EDT | 75.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 10 | 1,741 | 42.33% |
| DXCM250117P00080000 | 2024-06-05 12:23PM EDT | 80.00 | 1.50 | 1.55 | 1.85 | 0.00 | - | 10 | 700 | 41.04% |
| DXCM250117P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.70 | 0.00 | 2.75 | 0.00 | - | 1 | 1,511 | 40.81% |
| DXCM250117P00087500 | 2024-05-29 3:29PM EDT | 87.50 | 1.80 | 2.65 | 2.90 | 0.00 | - | 6 | 36 | 38.71% |
| DXCM250117P00090000 | 2024-06-26 2:37PM EDT | 90.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 26 | 884 | 38.23% |
| DXCM250117P00092500 | 2024-06-25 3:46PM EDT | 92.50 | 4.30 | 3.60 | 4.00 | 0.00 | - | 1 | 151 | 37.93% |
| DXCM250117P00095000 | 2024-06-26 12:36PM EDT | 95.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 14 | 459 | 36.95% |
| DXCM250117P00097500 | 2024-06-26 3:52PM EDT | 97.50 | 5.19 | 4.90 | 5.20 | 0.00 | - | 26 | 176 | 36.52% |
| DXCM250117P00100000 | 2024-06-20 10:29AM EDT | 100.00 | 5.60 | 5.60 | 5.90 | +0.50 | +9.80% | 1 | 785 | 35.86% |
| DXCM250117P00105000 | 2024-06-28 1:41PM EDT | 105.00 | 7.50 | 7.30 | 7.70 | +0.90 | +13.64% | 26 | 1,493 | 35.14% |
| DXCM250117P00110000 | 2024-06-28 1:41PM EDT | 110.00 | 9.60 | 9.40 | 9.70 | +1.10 | +12.94% | 109 | 1,206 | 34.05% |
| DXCM250117P00115000 | 2024-06-11 3:42PM EDT | 115.00 | 10.90 | 11.60 | 12.10 | 0.00 | - | 10 | 247 | 33.19% |
| DXCM250117P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 13.20 | 14.40 | 16.40 | 0.00 | - | 5 | 1,544 | 36.98% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 125.00 | 11.20 | 15.70 | 16.50 | 0.00 | - | 2 | 286 | 27.06% |
| DXCM250117P00130000 | 2024-06-28 3:57PM EDT | 130.00 | 20.90 | 20.70 | 22.50 | +1.10 | +5.56% | 94 | 407 | 34.52% |
| DXCM250117P00135000 | 2024-06-28 2:46PM EDT | 135.00 | 25.70 | 23.40 | 25.20 | +10.50 | +69.08% | 60 | 283 | 30.49% |
| DXCM250117P00140000 | 2024-06-28 2:52PM EDT | 140.00 | 29.00 | 27.60 | 30.50 | +4.00 | +16.00% | 4 | 301 | 34.94% |
| DXCM250117P00145000 | 2024-06-17 2:48PM EDT | 145.00 | 29.60 | 31.70 | 35.50 | 0.00 | - | 3 | 204 | 38.07% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 150.00 | 26.60 | 33.80 | 36.80 | 0.00 | - | 1 | 82 | 19.31% |
| DXCM250117P00155000 | 2024-06-21 9:42AM EDT | 155.00 | 39.70 | 39.80 | 44.50 | 0.00 | - | 2 | 86 | 39.48% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 165.00 | 37.80 | 47.30 | 51.20 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 0.00% |
| DXCM250117P00175000 | 2024-05-06 10:55AM EDT | 175.00 | 45.65 | 55.20 | 58.80 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 38.84% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 71.20 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
