Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.096,34 +31,08 (+0,08%) Gold
2.336,40 -0,80 (-0,03%) EUR/USD
1,0854 +0,0036 (+0,34%) Bitcoin EUR
63.623,21 +2.109,59 (+3,43%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Strike:150.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00150000 | 2024-05-22 3:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 125.78% |
| DXCM240531C00150000 | 2024-05-24 10:43AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 4 | 6 | 51.56% |
| DXCM240614C00150000 | 2024-05-21 12:11PM EDT | 2024-06-14 | 0.25 | 0.05 | 2.25 | 0.00 | - | 6 | 11 | 55.47% |
| DXCM240621C00150000 | 2024-05-23 2:19PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 5 | 873 | 31.93% |
| DXCM240719C00150000 | 2024-05-24 2:04PM EDT | 2024-07-19 | 0.71 | 0.65 | 0.75 | -0.65 | -32.34% | 1 | 35 | 30.55% |
| DXCM240920C00150000 | 2024-05-24 10:04AM EDT | 2024-09-20 | 2.85 | 3.10 | 3.30 | -0.25 | -8.06% | 173 | 492 | 34.50% |
| DXCM241115C00150000 | 2024-05-23 1:05PM EDT | 2024-11-15 | 6.00 | 5.80 | 6.10 | 0.00 | - | 1 | 58 | 37.81% |
| DXCM250117C00150000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 8.13 | 8.10 | 8.40 | +0.63 | +8.40% | 5 | 746 | 38.49% |
| DXCM250620C00150000 | 2024-05-22 3:36PM EDT | 2025-06-20 | 15.40 | 13.70 | 14.10 | 0.00 | - | 33 | 79 | 41.11% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 20.80 | 20.00 | 20.50 | 0.00 | - | 2 | 49 | 42.97% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 48.95% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 0.00% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 24.50 | 25.20 | 0.00 | - | 2 | 4 | 28.51% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 26.60 | 25.80 | 26.30 | 0.00 | - | 1 | 82 | 27.74% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 35.76% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 2026-01-16 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 26.98% |
