U.S. markets open in 1 hour 15 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
112.13+0.48 (+0.43%)
Al cierre: 04:00PM EDT
111.89 -0.24 (-0.21%)
Antes de la apertura del mercado: 08:12AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240726C000800002024-07-11 10:28AM EDT80.0033.290.000.000.00-220.00%
DXCM240726C000900002024-07-11 11:06AM EDT90.0023.700.000.000.00-430.00%
DXCM240726C001010002024-07-19 10:19AM EDT101.0011.100.000.000.00-110.00%
DXCM240726C001030002024-07-19 3:55PM EDT103.0010.400.000.000.00-330.00%
DXCM240726C001070002024-07-23 2:21PM EDT107.008.150.000.000.00-450.00%
DXCM240726C001100002024-07-22 10:25AM EDT110.005.350.000.000.00-2100.00%
DXCM240726C001110002024-07-23 12:47PM EDT111.005.400.000.000.00-13350.00%
DXCM240726C001120002024-07-23 3:25PM EDT112.005.020.000.000.00-18470.00%
DXCM240726C001130002024-07-23 3:35PM EDT113.004.540.000.000.00-551163.13%
DXCM240726C001140002024-07-23 12:39PM EDT114.003.900.000.000.00-18726.25%
DXCM240726C001150002024-07-23 1:30PM EDT115.003.510.000.000.00-5686.25%
DXCM240726C001160002024-07-23 2:32PM EDT116.003.450.000.000.00-407612.50%
DXCM240726C001170002024-07-23 10:33AM EDT117.002.500.000.000.00-76212.50%
DXCM240726C001180002024-07-23 12:43PM EDT118.002.330.000.000.00-25312.50%
DXCM240726C001190002024-07-22 1:53PM EDT119.001.960.000.000.00-62712.50%
DXCM240726C001200002024-07-23 3:52PM EDT120.001.910.000.000.00-2617012.50%
DXCM240726C001210002024-07-23 1:36PM EDT121.001.700.000.000.00-27625.00%
DXCM240726C001220002024-07-23 11:49AM EDT122.001.400.000.000.00-21725.00%
DXCM240726C001230002024-07-23 3:36PM EDT123.001.300.000.000.00-922525.00%
DXCM240726C001240002024-07-23 1:25PM EDT124.001.010.000.000.00-54025.00%
DXCM240726C001250002024-07-23 1:57PM EDT125.000.950.000.000.00-1221625.00%
DXCM240726C001260002024-07-22 1:54PM EDT126.000.750.000.000.00-33925.00%
DXCM240726C001270002024-07-23 3:33PM EDT127.000.700.000.000.00-934025.00%
DXCM240726C001280002024-07-23 11:53AM EDT128.000.580.000.000.00-1825.00%
DXCM240726C001290002024-07-23 11:46AM EDT129.000.450.000.000.00-5625.00%
DXCM240726C001300002024-07-23 1:49PM EDT130.000.450.000.000.00-106550.00%
DXCM240726C001310002024-07-22 3:26PM EDT131.000.380.000.000.00-11150.00%
DXCM240726C001320002024-07-23 11:49AM EDT132.000.280.000.000.00-2450.00%
DXCM240726C001340002024-07-23 11:26AM EDT134.000.220.000.000.00-252750.00%
DXCM240726C001350002024-07-23 11:03AM EDT135.000.150.000.000.00-11650.00%
DXCM240726C001390002024-07-19 3:48PM EDT139.000.200.000.000.00-4450.00%
DXCM240726C001400002024-07-11 1:36PM EDT140.000.230.000.000.00--150.00%
DXCM240726C001500002024-07-23 9:31AM EDT150.000.050.000.000.00-417550.00%
DXCM240726C001700002024-07-05 3:12PM EDT170.000.050.000.000.00-1150.00%
DXCM240726C001750002024-07-17 2:02PM EDT175.000.050.000.000.00-111350.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240726P000750002024-07-22 9:58AM EDT75.000.050.000.000.00-46450.00%
DXCM240726P000760002024-07-17 2:47PM EDT76.000.050.000.000.00--650.00%
DXCM240726P000800002024-07-19 2:42PM EDT80.000.120.000.000.00-41650.00%
DXCM240726P000820002024-07-17 11:33AM EDT82.000.100.000.000.00--350.00%
DXCM240726P000840002024-07-17 10:10AM EDT84.000.100.000.000.00--250.00%
DXCM240726P000850002024-07-22 1:09PM EDT85.000.100.000.000.00-11350.00%
DXCM240726P000870002024-07-23 3:25PM EDT87.000.050.000.000.00-21450.00%
DXCM240726P000880002024-07-22 1:20PM EDT88.000.100.000.000.00-54050.00%
DXCM240726P000890002024-07-22 1:12PM EDT89.000.150.000.000.00-1650.00%
DXCM240726P000900002024-07-19 9:41AM EDT90.000.270.000.000.00-5850.00%
DXCM240726P000920002024-07-22 1:09PM EDT92.000.150.000.000.00-2350.00%
DXCM240726P000950002024-07-23 3:38PM EDT95.000.250.000.000.00-22650.00%
DXCM240726P000960002024-07-19 3:23PM EDT96.000.540.000.000.00-1950.00%
DXCM240726P000970002024-07-23 2:37PM EDT97.000.350.000.000.00-11350.00%
DXCM240726P000980002024-07-23 11:16AM EDT98.000.430.000.000.00-9525.00%
DXCM240726P000990002024-07-19 1:20PM EDT99.001.050.000.000.00-111125.00%
DXCM240726P001000002024-07-23 1:49PM EDT100.000.630.000.000.00-87125.00%
DXCM240726P001010002024-07-22 12:18PM EDT101.001.140.000.000.00-111325.00%
DXCM240726P001020002024-07-23 3:55PM EDT102.001.030.000.000.00-1112025.00%
DXCM240726P001030002024-07-22 2:10PM EDT103.001.450.000.000.00-142025.00%
DXCM240726P001040002024-07-22 9:40AM EDT104.001.690.000.000.00-11625.00%
DXCM240726P001050002024-07-22 3:47PM EDT105.001.920.000.000.00-41,84012.50%
DXCM240726P001060002024-07-19 3:05PM EDT106.002.570.000.000.00-511412.50%
DXCM240726P001070002024-07-22 1:35PM EDT107.002.570.000.000.00-82612.50%
DXCM240726P001080002024-07-23 2:43PM EDT108.002.410.000.000.00-823012.50%
DXCM240726P001090002024-07-23 1:32PM EDT109.002.860.000.000.00-10286.25%
DXCM240726P001100002024-07-23 1:38PM EDT110.003.300.000.000.00-141606.25%
DXCM240726P001110002024-07-23 12:35PM EDT111.003.800.000.000.00-12453.13%
DXCM240726P001120002024-07-23 3:25PM EDT112.004.130.000.000.00-14490.39%
DXCM240726P001130002024-07-23 3:35PM EDT113.004.650.000.000.00-351260.00%
DXCM240726P001140002024-07-23 12:39PM EDT114.005.400.000.000.00-111480.00%
DXCM240726P001150002024-07-19 10:09AM EDT115.007.780.000.000.00-221200.00%
DXCM240726P001160002024-07-19 10:06AM EDT116.008.030.000.000.00-20730.00%
DXCM240726P001170002024-07-18 2:28PM EDT117.008.200.000.000.00-8290.00%
DXCM240726P001180002024-07-12 11:03AM EDT118.006.700.000.000.00-120.00%
DXCM240726P001190002024-06-06 9:30AM EDT119.006.906.208.100.00--152.54%
DXCM240726P001200002024-07-22 12:01PM EDT120.0010.150.000.000.00-1050.00%
DXCM240726P001220002024-07-19 9:41AM EDT122.0011.600.000.000.00-110.00%
DXCM240726P001230002024-07-12 3:45PM EDT123.009.890.000.000.00--10.00%
DXCM240726P001260002024-07-17 10:17AM EDT126.0010.800.000.000.00--10.00%
DXCM240726P001280002024-07-16 3:12PM EDT128.0013.100.000.000.00--10.00%
DXCM240726P001300002024-07-16 12:47PM EDT130.0015.500.000.000.00--10.00%