Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.545,78 -202,89 (-0,33%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 2024-06-07 | 17.85 | 21.30 | 23.90 | 0.00 | - | - | 0 | 65.82% |
| DXCM240621C00110000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 20.70 | 21.80 | 22.60 | 0.00 | - | 1 | 583 | 50.98% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 2024-09-20 | 20.91 | 25.50 | 26.00 | 0.00 | - | 2 | 19 | 44.52% |
| DXCM241115C00110000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 29.00 | 28.10 | 29.00 | +1.90 | +7.01% | 2 | 1 | 47.75% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 31.90 | 29.40 | 30.50 | 0.00 | - | 1 | 1 | 48.40% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 2025-01-17 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 68.82% |
| DXCM250620C00110000 | 2024-05-13 12:19PM EDT | 2025-06-20 | 32.00 | 35.70 | 38.30 | 0.00 | - | 103 | 105 | 50.10% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 2026-01-16 | 37.70 | 41.40 | 44.20 | 0.00 | - | 1 | 43 | 50.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00110000 | 2024-05-15 12:20PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.35 | -0.02 | -20.00% | 5 | 42 | 71.68% |
| DXCM240531P00110000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 4 | 55.27% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 2024-06-07 | 0.30 | 0.05 | 0.60 | 0.00 | - | 15 | 18 | 53.81% |
| DXCM240614P00110000 | 2024-05-13 10:51AM EDT | 2024-06-14 | 0.47 | 0.05 | 0.95 | 0.00 | - | 20 | 20 | 52.69% |
| DXCM240621P00110000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.35 | -0.04 | -13.79% | 3 | 812 | 36.77% |
| DXCM240920P00110000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 2.40 | 2.35 | 2.45 | 0.00 | - | 7 | 202 | 33.97% |
| DXCM241115P00110000 | 2024-05-17 11:14AM EDT | 2024-11-15 | 4.02 | 2.25 | 4.20 | -2.18 | -35.16% | 1 | 339 | 35.39% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 7.10 | 4.70 | 4.90 | 0.00 | - | - | 157 | 34.83% |
| DXCM250117P00110000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 6.70 | 5.40 | 5.70 | 0.00 | - | 2 | 818 | 35.30% |
| DXCM250620P00110000 | 2024-05-14 3:48PM EDT | 2025-06-20 | 8.70 | 8.50 | 9.00 | -1.60 | -15.53% | 1 | 192 | 35.39% |
| DXCM260116P00110000 | 2024-05-16 12:24PM EDT | 2026-01-16 | 12.30 | 11.70 | 12.30 | 0.00 | - | 2 | 676 | 34.64% |
