Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
39.699,71 +526,56 (+1,34%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.039,84 +1.610,23 (+2,85%) CMC Crypto 200
1.291,67 +42,55 (+3,40%) 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:105.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712C00105000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 12.22 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 36.77% |
| DXCM240719C00105000 | 2024-06-25 9:44AM EDT | 2024-07-19 | 7.02 | 6.90 | 7.20 | -3.78 | -35.00% | 8 | 3 | 36.30% |
| DXCM240816C00105000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 14.30 | 9.50 | 9.80 | 0.00 | - | - | 13 | 42.11% |
| DXCM240920C00105000 | 2024-06-18 11:47AM EDT | 2024-09-20 | 16.70 | 11.10 | 11.40 | 0.00 | - | 27 | 34 | 40.52% |
| DXCM241115C00105000 | 2024-06-04 3:42PM EDT | 2024-11-15 | 19.90 | 14.20 | 14.50 | 0.00 | - | 1 | 12 | 43.48% |
| DXCM250117C00105000 | 2024-06-25 3:17PM EDT | 2025-01-17 | 16.70 | 15.40 | 18.50 | -0.12 | -0.71% | 7 | 169 | 48.94% |
| DXCM250620C00105000 | 2024-06-04 1:38PM EDT | 2025-06-20 | 27.10 | 21.80 | 22.50 | 0.00 | - | 93 | 104 | 46.67% |
| DXCM260116C00105000 | 2024-06-06 11:31AM EDT | 2026-01-16 | 31.97 | 27.10 | 27.70 | 0.00 | - | 1 | 56 | 47.17% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00105000 | 2024-06-24 2:16PM EDT | 2024-06-28 | 0.25 | 0.10 | 0.20 | 0.00 | - | 86 | 167 | 42.68% |
| DXCM240705P00105000 | 2024-06-24 3:19PM EDT | 2024-07-05 | 0.70 | 0.45 | 0.55 | 0.00 | - | 20 | 24 | 32.23% |
| DXCM240712P00105000 | 2024-06-25 10:47AM EDT | 2024-07-12 | 0.83 | 0.90 | 1.75 | +0.07 | +9.21% | 1 | 1,646 | 41.38% |
| DXCM240719P00105000 | 2024-06-25 3:44PM EDT | 2024-07-19 | 1.36 | 1.30 | 1.45 | -0.17 | -11.11% | 37 | 2,746 | 31.62% |
| DXCM240726P00105000 | 2024-06-24 1:23PM EDT | 2024-07-26 | 2.50 | 2.15 | 4.50 | 0.00 | - | 2 | 4 | 54.64% |
| DXCM240816P00105000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 3.60 | 3.40 | 3.70 | -0.02 | -0.55% | 39 | 5,872 | 36.95% |
| DXCM240920P00105000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.70 | -0.10 | -2.13% | 35 | 672 | 33.62% |
| DXCM241115P00105000 | 2024-06-25 3:13PM EDT | 2024-11-15 | 6.90 | 6.60 | 7.00 | +0.70 | +11.29% | 59 | 77 | 35.12% |
| DXCM241220P00105000 | 2024-06-24 10:26AM EDT | 2024-12-20 | 7.10 | 7.50 | 9.60 | 0.00 | - | 2 | 316 | 40.39% |
| DXCM250117P00105000 | 2024-06-17 1:36PM EDT | 2025-01-17 | 6.60 | 8.20 | 8.50 | 0.00 | - | 1 | 1,493 | 34.05% |
| DXCM250620P00105000 | 2024-06-24 1:52PM EDT | 2025-06-20 | 11.82 | 11.50 | 12.10 | 0.00 | - | 5 | 996 | 34.42% |
| DXCM260116P00105000 | 2024-06-20 11:31AM EDT | 2026-01-16 | 13.15 | 14.50 | 15.10 | 0.00 | - | 125 | 310 | 33.10% |
