Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
39.718,64 +135,56 (+0,34%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
59.072,32 +2.464,01 (+4,35%) CMC Crypto 200
1.321,24 +37,41 (+2,92%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712C00085000 | 2024-06-14 11:15AM EDT | 2024-07-12 | 31.00 | 26.30 | 31.00 | 0.00 | - | 2 | 0 | 91.41% |
| DXCM240816C00085000 | 2024-06-25 3:33PM EDT | 2024-08-16 | 26.05 | 26.80 | 31.50 | +26.05 | - | - | 5 | 57.93% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 2024-11-15 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 188.53% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 2025-01-17 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 148.70% |
| DXCM250620C00085000 | 2024-05-10 12:33PM EDT | 2025-06-20 | 50.98 | 39.20 | 42.10 | 0.00 | - | - | 6 | 62.41% |
| DXCM260116C00085000 | 2024-02-06 4:34PM EDT | 2026-01-16 | 54.49 | 61.20 | 62.90 | 0.00 | - | 4 | 14 | 101.40% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00085000 | 2024-06-21 10:58AM EDT | 2024-07-05 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 170.51% |
| DXCM240712P00085000 | 2024-06-26 9:39AM EDT | 2024-07-12 | 0.07 | 0.00 | 2.05 | +0.07 | - | - | 3 | 123.49% |
| DXCM240920P00085000 | 2024-06-26 9:35AM EDT | 2024-09-20 | 0.73 | 0.50 | 0.65 | 0.00 | - | 1 | 127 | 42.11% |
| DXCM241115P00085000 | 2024-05-16 12:35PM EDT | 2024-11-15 | 0.92 | 1.30 | 1.55 | 0.00 | - | 1 | 279 | 40.99% |
| DXCM241220P00085000 | 2024-06-26 2:18PM EDT | 2024-12-20 | 2.04 | 1.80 | 2.20 | 0.00 | - | 1 | 12 | 40.97% |
| DXCM250117P00085000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 1.70 | 0.00 | 2.75 | 0.00 | - | 1 | 1,511 | 41.11% |
| DXCM250620P00085000 | 2024-06-27 3:47PM EDT | 2025-06-20 | 4.42 | 4.50 | 5.00 | 0.00 | - | 2 | 17 | 39.33% |
| DXCM260116P00085000 | 2024-06-12 2:15PM EDT | 2026-01-16 | 6.70 | 6.70 | 7.50 | 0.00 | - | 2 | 18 | 37.77% |
