Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
39.695,70 +522,55 (+1,33%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.042,27 +1.610,30 (+2,85%) CMC Crypto 200
1.291,52 +42,40 (+3,39%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 2024-06-28 | 26.50 | 13.80 | 15.70 | 0.00 | - | - | 1 | 227.59% |
| DXCM240719C00100000 | 2024-06-24 9:43AM EDT | 2024-07-19 | 16.40 | 9.70 | 12.30 | 0.00 | - | 1 | 7 | 53.35% |
| DXCM240816C00100000 | 2024-06-25 1:36PM EDT | 2024-08-16 | 13.30 | 12.80 | 14.80 | -4.00 | -23.12% | 3 | 35 | 55.02% |
| DXCM240920C00100000 | 2024-05-31 10:22AM EDT | 2024-09-20 | 22.95 | 14.50 | 15.20 | 0.00 | - | 1 | 13 | 44.71% |
| DXCM241115C00100000 | 2024-05-30 2:46PM EDT | 2024-11-15 | 26.67 | 17.30 | 19.30 | 0.00 | - | 15 | 19 | 51.76% |
| DXCM241220C00100000 | 2024-06-17 11:09AM EDT | 2024-12-20 | 24.46 | 18.60 | 19.10 | 0.00 | - | 1 | 5 | 45.67% |
| DXCM250117C00100000 | 2024-06-24 3:17PM EDT | 2025-01-17 | 19.59 | 17.70 | 19.90 | 0.00 | - | 4 | 891 | 45.14% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 86.68% |
| DXCM260116C00100000 | 2024-06-06 11:31AM EDT | 2026-01-16 | 34.50 | 29.70 | 30.50 | 0.00 | - | 6 | 82 | 48.46% |
| DXCM261218C00100000 | 2024-05-23 10:18AM EDT | 2026-12-18 | 52.80 | 40.00 | 43.30 | 0.00 | - | - | 1 | 56.73% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00100000 | 2024-06-21 9:30AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 65.23% |
| DXCM240705P00100000 | 2024-06-25 2:05PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 15 | 39.45% |
| DXCM240712P00100000 | 2024-06-24 10:16AM EDT | 2024-07-12 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 6 | 34.72% |
| DXCM240719P00100000 | 2024-06-25 3:34PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 5 | 261 | 34.06% |
| DXCM240726P00100000 | 2024-06-25 10:07AM EDT | 2024-07-26 | 2.25 | 1.00 | 1.85 | +1.05 | +87.50% | 13 | 17 | 45.44% |
| DXCM240816P00100000 | 2024-06-25 3:01PM EDT | 2024-08-16 | 2.13 | 2.05 | 2.20 | -0.07 | -3.18% | 10 | 87 | 37.94% |
| DXCM240920P00100000 | 2024-06-25 3:01PM EDT | 2024-09-20 | 3.03 | 2.95 | 3.10 | -0.07 | -2.26% | 3 | 792 | 34.72% |
| DXCM241115P00100000 | 2024-06-24 12:34PM EDT | 2024-11-15 | 4.70 | 4.90 | 5.20 | 0.00 | - | 1 | 375 | 36.20% |
| DXCM241220P00100000 | 2024-06-21 9:59AM EDT | 2024-12-20 | 4.60 | 5.70 | 6.00 | 0.00 | - | 2 | 146 | 35.45% |
| DXCM250117P00100000 | 2024-06-20 10:29AM EDT | 2025-01-17 | 5.10 | 6.40 | 6.60 | 0.00 | - | 74 | 785 | 35.02% |
| DXCM250620P00100000 | 2024-06-24 3:12PM EDT | 2025-06-20 | 9.80 | 9.50 | 10.10 | 0.00 | - | 1 | 654 | 35.46% |
| DXCM260116P00100000 | 2024-06-25 10:55AM EDT | 2026-01-16 | 12.50 | 12.50 | 13.00 | 0.00 | - | 150 | 188 | 34.02% |
