DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241011C00060000 | 2024-10-04 10:55AM EDT | 60.00 | 8.54 | 6.40 | 9.70 | -1.56 | -15.45% | 1 | 1 | 138.87% |
| DXCM241011C00063000 | 2024-10-04 10:31AM EDT | 63.00 | 5.00 | 5.00 | 5.90 | -0.64 | -11.35% | 1 | 0 | 56.45% |
| DXCM241011C00065000 | 2024-10-04 12:03PM EDT | 65.00 | 3.13 | 3.50 | 3.80 | +0.43 | +15.93% | 11 | 26 | 54.10% |
| DXCM241011C00066000 | 2024-10-04 3:59PM EDT | 66.00 | 2.75 | 1.95 | 2.90 | +0.85 | +44.74% | 3 | 48 | 47.61% |
| DXCM241011C00067000 | 2024-10-04 3:49PM EDT | 67.00 | 2.19 | 2.05 | 2.20 | +0.59 | +36.88% | 20 | 37 | 45.85% |
| DXCM241011C00068000 | 2024-10-04 3:47PM EDT | 68.00 | 1.58 | 1.45 | 1.60 | +0.83 | +110.67% | 74 | 100 | 44.39% |
| DXCM241011C00069000 | 2024-10-04 3:51PM EDT | 69.00 | 1.10 | 1.00 | 1.15 | +0.64 | +139.13% | 94 | 241 | 44.34% |
| DXCM241011C00070000 | 2024-10-04 2:48PM EDT | 70.00 | 0.65 | 0.65 | 0.75 | +0.28 | +75.68% | 85 | 515 | 42.77% |
| DXCM241011C00071000 | 2024-10-04 3:09PM EDT | 71.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 48 | 45 | 43.02% |
| DXCM241011C00072000 | 2024-10-04 3:21PM EDT | 72.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 74 | 260 | 42.19% |
| DXCM241011C00073000 | 2024-10-04 1:49PM EDT | 73.00 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 4 | 16 | 43.36% |
| DXCM241011C00074000 | 2024-10-04 1:15PM EDT | 74.00 | 0.10 | 0.05 | 0.15 | -0.27 | -72.97% | 1 | 6 | 45.90% |
| DXCM241011C00075000 | 2024-10-04 12:03PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 42 | 46.88% |
| DXCM241011C00076000 | 2024-09-25 3:14PM EDT | 76.00 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 2 | 23 | 45.70% |
| DXCM241011C00077000 | 2024-09-27 12:42PM EDT | 77.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 53.71% |
| DXCM241011C00078000 | 2024-10-03 9:46AM EDT | 78.00 | 0.12 | 0.00 | 0.15 | +0.07 | +140.00% | 1 | 12 | 58.20% |
| DXCM241011C00079000 | 2024-09-18 1:43PM EDT | 79.00 | 0.51 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 62.70% |
| DXCM241011C00080000 | 2024-09-23 9:43AM EDT | 80.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 70.51% |
| DXCM241011C00081000 | 2024-09-25 2:07PM EDT | 81.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 77.93% |
| DXCM241011C00083000 | 2024-09-11 12:15PM EDT | 83.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 86.72% |
| DXCM241011C00085000 | 2024-10-03 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 251 | 215 | 74.22% |
| DXCM241011C00090000 | 2024-10-01 12:56PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 110.16% |
| DXCM241011C00100000 | 2024-09-30 1:11PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 143.36% |
| DXCM241011C00105000 | 2024-09-20 12:38PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 35 | 158.20% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241011P00055000 | 2024-09-25 3:27PM EDT | 55.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 74.22% |
| DXCM241011P00056000 | 2024-10-03 10:46AM EDT | 56.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 38 | 28 | 92.38% |
| DXCM241011P00058000 | 2024-10-02 3:57PM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 75.78% |
| DXCM241011P00059000 | 2024-10-04 2:44PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 222 | 14 | 58.20% |
| DXCM241011P00060000 | 2024-10-03 12:30PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | -0.08 | -50.00% | 5 | 12 | 56.64% |
| DXCM241011P00062000 | 2024-10-04 12:30PM EDT | 62.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 5 | 83 | 51.56% |
| DXCM241011P00063000 | 2024-10-04 1:15PM EDT | 63.00 | 0.17 | 0.10 | 0.20 | -0.38 | -69.09% | 3 | 23 | 48.24% |
| DXCM241011P00064000 | 2024-10-04 2:23PM EDT | 64.00 | 0.31 | 0.20 | 0.30 | -0.35 | -53.03% | 29 | 141 | 46.48% |
| DXCM241011P00065000 | 2024-10-04 3:52PM EDT | 65.00 | 0.30 | 0.35 | 0.45 | -1.00 | -76.92% | 3 | 75 | 44.87% |
| DXCM241011P00066000 | 2024-10-04 3:47PM EDT | 66.00 | 0.63 | 0.55 | 0.65 | -0.97 | -60.62% | 44 | 30 | 42.87% |
| DXCM241011P00067000 | 2024-10-04 3:46PM EDT | 67.00 | 0.95 | 0.85 | 1.00 | -1.24 | -56.62% | 53 | 110 | 43.12% |
| DXCM241011P00068000 | 2024-10-04 3:55PM EDT | 68.00 | 1.35 | 1.25 | 1.40 | -1.40 | -50.91% | 191 | 79 | 41.80% |
| DXCM241011P00069000 | 2024-10-04 3:55PM EDT | 69.00 | 1.90 | 1.40 | 1.95 | -1.69 | -47.08% | 87 | 108 | 41.70% |
| DXCM241011P00070000 | 2024-10-04 3:42PM EDT | 70.00 | 2.48 | 2.20 | 2.80 | -1.94 | -43.89% | 47 | 151 | 47.85% |
| DXCM241011P00071000 | 2024-10-04 2:37PM EDT | 71.00 | 3.30 | 3.10 | 3.90 | -1.80 | -35.29% | 10 | 56 | 60.55% |
| DXCM241011P00072000 | 2024-10-03 12:41PM EDT | 72.00 | 4.25 | 3.00 | 4.30 | -1.13 | -21.00% | 2 | 117 | 47.17% |
| DXCM241011P00073000 | 2024-10-04 1:56PM EDT | 73.00 | 5.54 | 4.80 | 5.20 | -1.46 | -20.86% | 14 | 51 | 49.41% |
| DXCM241011P00074000 | 2024-10-02 1:33PM EDT | 74.00 | 8.45 | 5.70 | 6.10 | 0.00 | - | 3 | 1 | 50.00% |
| DXCM241011P00075000 | 2024-10-01 3:59PM EDT | 75.00 | 9.03 | 6.60 | 7.10 | 0.00 | - | 2 | 5 | 55.76% |
| DXCM241011P00076000 | 2024-10-03 9:38AM EDT | 76.00 | 9.55 | 7.40 | 8.30 | 0.00 | - | 1 | 1 | 73.54% |
| DXCM241011P00080000 | 2024-09-11 12:15PM EDT | 80.00 | 12.53 | 10.10 | 13.20 | 0.00 | - | - | 0 | 138.97% |
© 2024 Yahoo. Todos los derechos reservados.