Deutsche Märkte öffnen in 4 Stunden 27 Minuten
Nikkei 225
39.673,12 +499,97 (+1,28%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.055,34 +1.641,86 (+2,91%) CMC Crypto 200
1.293,03 +43,91 (+3,52%) 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:130.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00130000 | 2024-06-17 2:22PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.30 | 0.00 | - | 102 | 279 | 99.90% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 2024-07-05 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 53.03% |
| DXCM240712C00130000 | 2024-06-21 1:38PM EDT | 2024-07-12 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 55.27% |
| DXCM240719C00130000 | 2024-06-25 3:03PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 12 | 1,238 | 37.31% |
| DXCM240726C00130000 | 2024-06-18 2:56PM EDT | 2024-07-26 | 1.80 | 0.25 | 0.70 | 0.00 | - | 1 | 5 | 43.56% |
| DXCM240802C00130000 | 2024-06-25 2:28PM EDT | 2024-08-02 | 0.78 | 0.15 | 0.85 | -0.22 | -22.00% | 2 | 803 | 41.50% |
| DXCM240816C00130000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 1.25 | 1.00 | 1.15 | -0.09 | -6.72% | 3 | 84 | 38.79% |
| DXCM240920C00130000 | 2024-06-25 2:53PM EDT | 2024-09-20 | 1.95 | 1.85 | 2.05 | -0.05 | -2.50% | 10 | 277 | 36.46% |
| DXCM241115C00130000 | 2024-06-24 10:26AM EDT | 2024-11-15 | 5.10 | 4.20 | 4.50 | 0.00 | - | 2 | 563 | 39.61% |
| DXCM241220C00130000 | 2024-06-24 3:12PM EDT | 2024-12-20 | 5.50 | 5.30 | 5.60 | 0.00 | - | 7 | 38 | 39.55% |
| DXCM250117C00130000 | 2024-06-25 2:02PM EDT | 2025-01-17 | 6.30 | 6.20 | 6.50 | -0.55 | -8.03% | 4 | 313 | 39.75% |
| DXCM250620C00130000 | 2024-06-07 3:31PM EDT | 2025-06-20 | 14.62 | 11.10 | 11.60 | 0.00 | - | 1 | 37 | 42.23% |
| DXCM260116C00130000 | 2024-06-07 1:08PM EDT | 2026-01-16 | 20.50 | 16.40 | 17.30 | 0.00 | - | 1 | 44 | 43.98% |
| DXCM260618C00130000 | 2024-06-18 3:31PM EDT | 2026-06-18 | 24.88 | 19.90 | 21.20 | 0.00 | - | 1 | 1 | 45.35% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 2024-06-28 | 13.40 | 19.30 | 22.00 | 0.00 | - | 14 | 3 | 152.93% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 2024-07-05 | 14.85 | 19.10 | 20.40 | 0.00 | - | 1 | 1 | 77.00% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 2024-07-19 | 13.72 | 18.40 | 20.90 | 0.00 | - | 1 | 28 | 58.01% |
| DXCM240816P00130000 | 2024-06-06 3:11PM EDT | 2024-08-16 | 15.84 | 18.70 | 21.90 | 0.00 | - | - | 1 | 48.54% |
| DXCM240920P00130000 | 2024-06-24 2:31PM EDT | 2024-09-20 | 20.30 | 18.90 | 22.40 | 0.00 | - | 1 | 530 | 40.65% |
| DXCM241115P00130000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 18.00 | 21.50 | 23.90 | 0.00 | - | 1 | 1,181 | 38.40% |
| DXCM241220P00130000 | 2024-06-25 11:14AM EDT | 2024-12-20 | 21.80 | 21.80 | 23.80 | +3.20 | +17.20% | 1 | 236 | 34.05% |
| DXCM250117P00130000 | 2024-06-04 9:45AM EDT | 2025-01-17 | 19.80 | 20.90 | 24.20 | 0.00 | - | 5 | 407 | 33.06% |
| DXCM250620P00130000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 17.40 | 21.90 | 22.60 | 0.00 | - | 1 | 80 | 20.60% |
| DXCM260116P00130000 | 2024-06-24 2:00PM EDT | 2026-01-16 | 28.40 | 28.10 | 28.80 | 0.00 | - | 3 | 326 | 28.95% |
