Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
39.726,39 +553,24 (+1,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.975,25 +1.381,35 (+2,44%) CMC Crypto 200
1.289,59 +40,47 (+3,24%) 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:135.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00135000 | 2024-06-25 3:45PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 65 | 91.41% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 2024-07-05 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 100.39% |
| DXCM240719C00135000 | 2024-06-24 12:54PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 235 | 41.80% |
| DXCM240726C00135000 | 2024-06-24 11:12AM EDT | 2024-07-26 | 0.39 | 0.15 | 0.40 | 0.00 | - | 3 | 6 | 44.39% |
| DXCM240816C00135000 | 2024-06-24 12:30PM EDT | 2024-08-16 | 0.79 | 0.60 | 0.75 | 0.00 | - | 53 | 109 | 39.70% |
| DXCM240920C00135000 | 2024-06-25 3:14PM EDT | 2024-09-20 | 1.30 | 1.25 | 1.40 | -0.15 | -10.34% | 22 | 274 | 36.56% |
| DXCM241115C00135000 | 2024-06-24 3:38PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.50 | 0.00 | - | 12 | 439 | 39.48% |
| DXCM241220C00135000 | 2024-06-25 9:33AM EDT | 2024-12-20 | 4.40 | 4.20 | 4.40 | +0.20 | +4.76% | 3 | 140 | 39.00% |
| DXCM250117C00135000 | 2024-06-25 2:03PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.20 | -0.10 | -1.92% | 1 | 163 | 39.10% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 22.10 | 12.80 | 13.50 | 0.00 | - | 8 | 22 | 49.71% |
| DXCM260116C00135000 | 2024-06-20 3:17PM EDT | 2026-01-16 | 18.40 | 14.80 | 15.70 | 0.00 | - | 2 | 130 | 43.54% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 2024-06-28 | 9.30 | 24.30 | 25.10 | 0.00 | - | 1 | 0 | 82.81% |
| DXCM240719P00135000 | 2024-06-24 3:39PM EDT | 2024-07-19 | 24.70 | 22.40 | 26.30 | 0.00 | - | 1 | 0 | 72.73% |
| DXCM240816P00135000 | 2024-06-14 10:13AM EDT | 2024-08-16 | 20.88 | 24.40 | 25.30 | 0.00 | - | - | 4 | 37.74% |
| DXCM240920P00135000 | 2024-05-29 3:10PM EDT | 2024-09-20 | 13.00 | 23.30 | 26.90 | 0.00 | - | 2 | 188 | 42.51% |
| DXCM241115P00135000 | 2024-05-28 11:05AM EDT | 2024-11-15 | 15.70 | 24.50 | 28.40 | 0.00 | - | 11 | 61 | 40.47% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 2024-12-20 | 16.44 | 26.10 | 27.80 | 0.00 | - | 1 | 1 | 33.77% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 15.20 | 22.20 | 24.90 | 0.00 | - | 1 | 283 | 15.24% |
| DXCM250620P00135000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 20.00 | 25.00 | 26.60 | 0.00 | - | 1 | 58 | 19.90% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 2026-01-16 | 22.60 | 28.60 | 29.30 | 0.00 | - | 1 | 134 | 22.29% |
