U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
137.87+3.87 (+2.89%)
Al cierre: 04:00PM EDT
139.30 +1.43 (+1.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240426C001150002024-04-15 11:04AM EDT115.0022.5021.5023.800.00-20196.48%
DXCM240426C001200002024-04-22 10:01AM EDT120.0011.9616.9018.700.00-310156.05%
DXCM240426C001220002024-04-19 3:16PM EDT122.009.9016.0016.800.00-251125.59%
DXCM240426C001240002024-03-15 10:16AM EDT124.0011.4013.7015.000.00-10109.86%
DXCM240426C001250002024-04-24 3:16PM EDT125.0013.4013.4014.00+1.75+15.02%1026121.68%
DXCM240426C001260002024-04-23 1:43PM EDT126.0010.3011.3013.100.00-6388.18%
DXCM240426C001270002024-04-24 11:28AM EDT127.0011.7910.7013.90+4.29+57.20%13131.45%
DXCM240426C001280002024-04-24 2:31PM EDT128.0010.7511.0012.80+2.50+30.30%25143.95%
DXCM240426C001290002024-04-22 1:14PM EDT129.006.2010.2010.700.00-43120.80%
DXCM240426C001300002024-04-24 3:16PM EDT130.009.409.409.90+2.30+32.39%1011119.04%
DXCM240426C001310002024-04-24 10:00AM EDT131.007.638.709.20+0.53+7.46%126119.58%
DXCM240426C001320002024-04-23 10:21AM EDT132.006.308.008.500.00-642119.24%
DXCM240426C001330002024-04-24 3:59PM EDT133.007.707.407.70+2.40+45.28%12102118.07%
DXCM240426C001340002024-04-24 1:47PM EDT134.006.556.707.10+1.88+40.26%560117.48%
DXCM240426C001350002024-04-24 2:21PM EDT135.006.016.106.50+1.71+39.77%6235117.38%
DXCM240426C001360002024-04-24 2:38PM EDT136.005.405.505.90+0.95+21.35%1078116.41%
DXCM240426C001370002024-04-24 3:35PM EDT137.005.045.005.40+1.58+45.66%33134117.14%
DXCM240426C001380002024-04-24 3:09PM EDT138.004.604.504.90+1.50+48.39%16202116.99%
DXCM240426C001390002024-04-24 3:52PM EDT139.004.204.004.30+1.25+42.37%1249114.84%
DXCM240426C001400002024-04-24 3:52PM EDT140.003.703.503.90+1.40+60.87%2,4332,385114.31%
DXCM240426C001410002024-04-24 3:35PM EDT141.003.143.103.40+1.55+97.48%12140112.94%
DXCM240426C001420002024-04-24 3:39PM EDT142.002.812.752.95+0.96+51.89%14205111.96%
DXCM240426C001430002024-04-24 2:21PM EDT143.002.302.402.60+0.75+48.39%206652111.43%
DXCM240426C001440002024-04-24 1:56PM EDT144.002.152.052.30+0.72+50.35%186507110.69%
DXCM240426C001450002024-04-24 3:43PM EDT145.001.901.701.95+0.73+62.39%3,7485,904108.35%
DXCM240426C001460002024-04-24 3:59PM EDT146.001.551.501.70+0.56+56.57%9147108.79%
DXCM240426C001470002024-04-24 3:57PM EDT147.001.351.251.45+0.46+51.69%5322107.62%
DXCM240426C001480002024-04-24 3:59PM EDT148.001.101.051.25+0.25+29.41%1216107.13%
DXCM240426C001490002024-04-19 1:26PM EDT149.000.570.901.050.00-3664106.74%
DXCM240426C001500002024-04-24 3:55PM EDT150.000.830.650.90+0.18+27.69%67235104.40%
DXCM240426C001525002024-04-24 3:55PM EDT152.500.550.450.60+0.02+3.77%11377105.47%
DXCM240426C001550002024-04-24 3:59PM EDT155.000.300.250.40+0.11+57.89%134104.79%
DXCM240426C001575002024-04-24 12:03PM EDT157.500.150.150.25+0.01+7.14%111104.69%
DXCM240426C001600002024-04-24 2:05PM EDT160.000.120.750.20-1.63-93.14%24137.11%
DXCM240426C001650002024-04-12 11:54AM EDT165.000.320.000.700.00-44148.05%
DXCM240426C001700002024-04-16 3:14PM EDT170.000.150.000.250.00-89139.65%
DXCM240426C001750002024-03-22 11:18AM EDT175.000.430.000.400.00-22167.58%
DXCM240426C001800002024-03-22 11:18AM EDT180.000.380.000.350.00-22179.69%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240426P000900002024-03-27 1:25PM EDT90.000.160.000.350.00-55282.03%
DXCM240426P000950002024-03-22 11:18AM EDT95.000.330.000.350.00-44250.39%
DXCM240426P001000002024-04-02 12:07PM EDT100.000.280.000.550.00-108237.50%
DXCM240426P001010002024-04-18 10:41AM EDT101.000.210.000.550.00--12231.25%
DXCM240426P001030002024-04-16 10:05AM EDT103.000.550.000.600.00--12222.27%
DXCM240426P001040002024-04-22 3:56PM EDT104.000.150.000.650.00-314219.53%
DXCM240426P001050002024-04-22 3:55PM EDT105.000.150.000.150.00-140167.97%
DXCM240426P001060002024-04-16 10:05AM EDT106.000.600.000.150.00--12162.89%
DXCM240426P001090002024-04-22 9:30AM EDT109.000.200.000.200.00-59153.91%
DXCM240426P001100002024-04-23 10:04AM EDT110.000.150.000.150.00-13,427142.58%
DXCM240426P001110002024-04-23 3:16PM EDT111.000.400.000.750.00-25181.64%
DXCM240426P001120002024-04-23 3:16PM EDT112.000.470.000.750.00-99175.59%
DXCM240426P001130002024-04-23 2:21PM EDT113.000.200.000.150.00-1018127.73%
DXCM240426P001140002024-04-23 3:43PM EDT114.000.270.000.350.00-68140.63%
DXCM240426P001150002024-04-24 2:16PM EDT115.000.140.050.15-0.15-51.72%21116123.05%
DXCM240426P001160002024-04-23 1:09PM EDT116.000.360.050.250.00-44126.37%
DXCM240426P001180002024-04-22 10:52AM EDT118.001.050.100.300.00-28122.07%
DXCM240426P001190002024-04-23 11:38AM EDT119.000.700.150.300.00-2127119.34%
DXCM240426P001200002024-04-24 3:22PM EDT120.000.300.200.35-0.41-57.75%388118.75%
DXCM240426P001210002024-04-22 2:25PM EDT121.001.250.250.400.00-219117.19%
DXCM240426P001220002024-04-24 3:09PM EDT122.000.450.350.45-0.53-54.08%214116.99%
DXCM240426P001230002024-04-24 3:09PM EDT123.000.570.400.55-1.06-65.03%17115.82%
DXCM240426P001240002024-04-23 11:58AM EDT124.001.500.500.650.00-8126115.43%
DXCM240426P001250002024-04-24 3:40PM EDT125.000.800.650.80-0.76-48.72%107136116.60%
DXCM240426P001260002024-04-24 2:30PM EDT126.000.950.750.95-0.83-46.63%937115.63%
DXCM240426P001270002024-04-24 3:57PM EDT127.001.001.001.10-1.15-53.49%66116.89%
DXCM240426P001280002024-04-24 3:40PM EDT128.001.251.101.30-1.15-47.92%3642115.23%
DXCM240426P001290002024-04-24 3:29PM EDT129.001.551.301.50-1.03-39.92%340114.65%
DXCM240426P001300002024-04-24 3:57PM EDT130.001.651.601.75-1.25-43.10%60102115.67%
DXCM240426P001310002024-04-24 3:43PM EDT131.001.961.802.10-2.54-56.44%38115.67%
DXCM240426P001320002024-04-24 3:40PM EDT132.002.302.152.35-1.40-37.84%223115.53%
DXCM240426P001330002024-04-23 11:45AM EDT133.004.532.452.650.00-25128114.55%
DXCM240426P001340002024-04-23 12:43PM EDT134.004.602.753.100.00-598114.75%
DXCM240426P001350002024-04-24 3:07PM EDT135.003.603.103.40-1.50-29.41%6105112.74%
DXCM240426P001360002024-04-18 11:01AM EDT136.005.503.503.800.00-129111.91%
DXCM240426P001370002024-04-24 3:23PM EDT137.004.504.004.30-1.48-24.75%775112.70%
DXCM240426P001380002024-04-24 3:31PM EDT138.004.854.504.80-2.18-31.01%242112.60%
DXCM240426P001390002024-04-19 10:42AM EDT139.008.035.005.300.00-169111.62%
DXCM240426P001400002024-04-22 1:19PM EDT140.0010.305.505.800.00-149109.81%
DXCM240426P001410002024-04-22 2:12PM EDT141.0010.556.106.400.00-273109.67%
DXCM240426P001420002024-04-22 2:12PM EDT142.0011.356.707.000.00-134108.59%
DXCM240426P001430002024-04-23 1:24PM EDT143.0010.477.307.700.00-1048107.96%
DXCM240426P001480002024-04-19 3:44PM EDT148.0018.0010.8013.200.00-11130.86%
DXCM240426P001500002024-04-03 11:12AM EDT150.0012.8012.5014.900.00-11134.08%
DXCM240426P001525002024-04-17 11:35AM EDT152.5018.7014.7016.900.00--1134.38%
DXCM240426P001550002024-04-16 12:39PM EDT155.0019.2016.9017.800.00--196.48%
DXCM240426P001575002024-04-17 11:46AM EDT157.5023.6019.2021.600.00--2142.68%
DXCM240426P001650002024-04-17 2:51PM EDT165.0030.8025.5027.800.00--0171.00%