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 comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726C00080000 | 2024-07-26 11:39AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -33.26 | -99.91% | 457 | 2 | 184.38% |
| DXCM240726C00087000 | 2024-07-24 10:44AM EDT | 87.00 | 23.70 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 243.75% |
| DXCM240726C00090000 | 2024-07-11 11:06AM EDT | 90.00 | 23.70 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 265.63% |
| DXCM240726C00095000 | 2024-07-25 2:57PM EDT | 95.00 | 14.60 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240726C00098000 | 2024-07-25 2:58PM EDT | 98.00 | 12.51 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240726C00100000 | 2024-07-26 9:54AM EDT | 100.00 | 0.01 | - | - | -11.14 | -99.91% | - | - | 0.00% |
| DXCM240726C00101000 | 2024-07-19 10:19AM EDT | 101.00 | 11.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 343.75% |
| DXCM240726C00103000 | 2024-07-19 3:55PM EDT | 103.00 | 10.40 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 356.25% |
| DXCM240726C00104000 | 2024-07-25 10:40AM EDT | 104.00 | 9.30 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 362.50% |
| DXCM240726C00105000 | 2024-07-25 3:51PM EDT | 105.00 | 7.89 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 368.75% |
| DXCM240726C00106000 | 2024-07-25 2:38PM EDT | 106.00 | 0.02 | 0.00 | 0.05 | -8.08 | -99.75% | 1 | 8 | 375.00% |
| DXCM240726C00107000 | 2024-07-25 2:50PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | -6.91 | -99.28% | 3 | 7 | 378.13% |
| DXCM240726C00108000 | 2024-07-25 3:59PM EDT | 108.00 | 6.40 | 0.00 | 0.05 | 0.00 | - | 348 | 317 | 384.38% |
| DXCM240726C00109000 | 2024-07-26 3:29PM EDT | 109.00 | 0.02 | 0.00 | 0.05 | -5.60 | -99.64% | 10 | 422 | 390.63% |
| DXCM240726C00110000 | 2024-07-26 11:12AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -5.07 | -99.41% | 15 | 200 | 396.88% |
| DXCM240726C00111000 | 2024-07-26 2:13PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | -4.79 | -98.97% | 10 | 219 | 403.13% |
| DXCM240726C00112000 | 2024-07-26 9:33AM EDT | 112.00 | 0.04 | 0.00 | 0.05 | -4.34 | -99.09% | 7 | 66 | 409.38% |
| DXCM240726C00113000 | 2024-07-25 3:55PM EDT | 113.00 | 0.03 | 0.00 | 0.05 | -3.87 | -99.23% | 1 | 390 | 412.50% |
| DXCM240726C00114000 | 2024-07-26 9:34AM EDT | 114.00 | 0.03 | 0.00 | 0.05 | -3.51 | -99.15% | 2 | 90 | 418.75% |
| DXCM240726C00115000 | 2024-07-26 12:42PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -2.98 | -98.68% | 14 | 261 | 425.00% |
| DXCM240726C00116000 | 2024-07-25 3:53PM EDT | 116.00 | 0.03 | 0.00 | 0.05 | -2.96 | -99.00% | 38 | 142 | 431.25% |
| DXCM240726C00117000 | 2024-07-26 1:57PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -2.52 | -98.82% | 21 | 85 | 437.50% |
| DXCM240726C00118000 | 2024-07-26 11:48AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -1.85 | -97.37% | 11 | 62 | 440.63% |
| DXCM240726C00119000 | 2024-07-25 3:54PM EDT | 119.00 | 0.03 | 0.00 | 0.05 | -2.07 | -98.57% | 4 | 36 | 446.88% |
| DXCM240726C00120000 | 2024-07-26 2:14PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -1.77 | -98.33% | 49 | 438 | 450.00% |
| DXCM240726C00121000 | 2024-07-26 2:14PM EDT | 121.00 | 0.01 | 0.00 | 0.05 | -1.64 | -99.39% | 10 | 93 | 456.25% |
| DXCM240726C00122000 | 2024-07-26 3:50PM EDT | 122.00 | 0.01 | 0.00 | 0.05 | -1.49 | -99.33% | 1 | 106 | 462.50% |
| DXCM240726C00123000 | 2024-07-26 9:32AM EDT | 123.00 | 0.03 | 0.00 | 0.05 | -1.02 | -97.14% | 4 | 275 | 468.75% |
| DXCM240726C00124000 | 2024-07-26 10:09AM EDT | 124.00 | 0.03 | 0.00 | 0.05 | -1.02 | -97.14% | 44 | 99 | 471.88% |
| DXCM240726C00125000 | 2024-07-26 11:29AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.89 | -95.70% | 12 | 540 | 478.13% |
| DXCM240726C00126000 | 2024-07-26 3:00PM EDT | 126.00 | 0.02 | 0.00 | 0.05 | -0.69 | -97.18% | 8 | 194 | 481.25% |
| DXCM240726C00127000 | 2024-07-26 10:28AM EDT | 127.00 | 0.01 | 0.00 | 0.05 | -0.69 | -98.57% | 26 | 145 | 487.50% |
| DXCM240726C00128000 | 2024-07-26 11:00AM EDT | 128.00 | 0.01 | 0.00 | 0.05 | -0.64 | -98.46% | 106 | 318 | 490.63% |
| DXCM240726C00129000 | 2024-07-25 3:51PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 30 | 117 | 496.88% |
| DXCM240726C00130000 | 2024-07-25 3:57PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 1 | 277 | 500.00% |
| DXCM240726C00131000 | 2024-07-25 3:58PM EDT | 131.00 | 0.01 | 0.00 | 0.05 | -0.54 | -98.18% | 8 | 139 | 506.25% |
| DXCM240726C00132000 | 2024-07-26 12:10PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 2 | 151 | 509.38% |
| DXCM240726C00133000 | 2024-07-26 9:38AM EDT | 133.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 45 | 340 | 515.63% |
| DXCM240726C00134000 | 2024-07-25 3:48PM EDT | 134.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 132 | 76 | 518.75% |
| DXCM240726C00135000 | 2024-07-25 3:48PM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 150 | 193 | 525.00% |
| DXCM240726C00136000 | 2024-07-25 3:49PM EDT | 136.00 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240726C00137000 | 2024-07-25 3:59PM EDT | 137.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240726C00138000 | 2024-07-25 3:48PM EDT | 138.00 | 0.01 | - | - | -0.10 | -90.91% | - | - | 0.00% |
| DXCM240726C00139000 | 2024-07-26 9:30AM EDT | 139.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 16 | 543.75% |
| DXCM240726C00140000 | 2024-07-25 3:53PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 32 | 546.88% |
| DXCM240726C00141000 | 2024-07-25 3:57PM EDT | 141.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240726C00142000 | 2024-07-25 3:58PM EDT | 142.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240726C00143000 | 2024-07-25 11:40AM EDT | 143.00 | 0.03 | - | - | -0.04 | -57.14% | - | - | 0.00% |
| DXCM240726C00144000 | 2024-07-25 2:53PM EDT | 144.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240726C00145000 | 2024-07-25 3:30PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 568.75% |
| DXCM240726C00147000 | 2024-07-25 11:21AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 287 | 575.00% |
| DXCM240726C00148000 | 2024-07-25 1:31PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 581.25% |
| DXCM240726C00149000 | 2024-07-23 9:31AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 329 | 581.25% |
| DXCM240726C00150000 | 2024-07-25 3:12PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 175 | 587.50% |
| DXCM240726C00155000 | 2024-07-25 3:03PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 606.25% |
| DXCM240726C00170000 | 2024-07-05 3:12PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 662.50% |
| DXCM240726C00175000 | 2024-07-17 2:02PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 678.13% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726P00075000 | 2024-07-26 9:40AM EDT | 75.00 | 11.00 | 10.30 | 11.00 | +10.95 | +1,368.75% | 86 | 114 | 50.00% |
| DXCM240726P00076000 | 2024-07-26 9:34AM EDT | 76.00 | 11.00 | 10.60 | 12.50 | +10.95 | +100.46% | 20 | 16 | 265.04% |
| DXCM240726P00077000 | 2024-07-24 12:53PM EDT | 77.00 | 11.20 | 11.90 | 12.40 | +11.15 | +100.45% | 4 | 3 | 0.00% |
| DXCM240726P00078000 | 2024-07-26 12:49PM EDT | 78.00 | 14.57 | 10.90 | 12.90 | +14.52 | +1,059.85% | 226 | 192 | 0.00% |
| DXCM240726P00079000 | 2024-07-26 11:40AM EDT | 79.00 | 14.20 | 13.80 | 14.60 | +14.11 | +1,294.50% | 3 | 13 | 0.00% |
| DXCM240726P00080000 | 2024-07-26 11:14AM EDT | 80.00 | 16.97 | 10.10 | 15.00 | +16.92 | +929.67% | 166 | 178 | 0.00% |
| DXCM240726P00081000 | 2024-07-26 9:44AM EDT | 81.00 | 16.00 | 13.40 | 15.90 | +15.91 | +1,089.73% | 55 | 60 | 0.00% |
| DXCM240726P00082000 | 2024-07-26 3:31PM EDT | 82.00 | 18.34 | 0.00 | 0.00 | +18.24 | +2,400.00% | 46 | 56 | 0.00% |
| DXCM240726P00083000 | 2024-07-26 9:30AM EDT | 83.00 | 17.10 | 17.30 | 19.20 | +17.00 | +944.44% | 76 | 56 | 291.41% |
| DXCM240726P00084000 | 2024-07-26 9:30AM EDT | 84.00 | 18.40 | 16.40 | 18.70 | +18.35 | +2,158.82% | 210 | 208 | 0.00% |
| DXCM240726P00085000 | 2024-07-26 11:42AM EDT | 85.00 | 22.00 | 17.10 | 19.30 | +21.75 | +1,740.00% | 740 | 726 | 0.00% |
| DXCM240726P00086000 | 2024-07-26 1:55PM EDT | 86.00 | 22.78 | 20.80 | 21.40 | +22.48 | +2,140.95% | 214 | 269 | 0.00% |
| DXCM240726P00087000 | 2024-07-26 10:04AM EDT | 87.00 | 24.09 | 21.60 | 23.00 | +23.80 | +881.48% | 57 | 74 | 100.00% |
| DXCM240726P00088000 | 2024-07-26 2:35PM EDT | 88.00 | 24.00 | 0.00 | 0.00 | +23.63 | +2,208.41% | 240 | 407 | 0.00% |
| DXCM240726P00089000 | 2024-07-26 12:08PM EDT | 89.00 | 25.54 | 23.50 | 24.40 | +25.04 | +2,529.29% | 33 | 547 | 0.00% |
| DXCM240726P00090000 | 2024-07-26 12:10PM EDT | 90.00 | 26.40 | 22.40 | 24.00 | +25.80 | +2,150.00% | 668 | 846 | 0.00% |
| DXCM240726P00091000 | 2024-07-26 3:43PM EDT | 91.00 | 27.22 | 25.10 | 26.30 | +26.42 | +2,446.30% | 699 | 714 | 0.00% |
| DXCM240726P00092000 | 2024-07-26 3:09PM EDT | 92.00 | 28.00 | 26.10 | 29.60 | +27.05 | +2,847.37% | 295 | 330 | 616.02% |
| DXCM240726P00093000 | 2024-07-26 3:52PM EDT | 93.00 | 28.02 | 27.30 | 30.90 | +27.00 | +2,647.06% | 64 | 681 | 346.09% |
| DXCM240726P00094000 | 2024-07-26 10:58AM EDT | 94.00 | 29.55 | 28.00 | 32.00 | +28.40 | +2,469.57% | 118 | 151 | 100.00% |
| DXCM240726P00095000 | 2024-07-26 9:58AM EDT | 95.00 | 29.70 | 30.30 | 32.50 | +28.35 | +2,100.00% | 76 | 204 | 461.33% |
| DXCM240726P00096000 | 2024-07-26 3:56PM EDT | 96.00 | 32.30 | 30.90 | 33.50 | +30.60 | +1,800.00% | 414 | 448 | 413.28% |
| DXCM240726P00097000 | 2024-07-26 3:49PM EDT | 97.00 | 33.00 | 32.20 | 34.50 | +31.15 | +1,683.78% | 82 | 399 | 467.19% |
| DXCM240726P00098000 | 2024-07-26 9:41AM EDT | 98.00 | 32.18 | 32.00 | 36.00 | +30.01 | +1,382.95% | 7 | 65 | 100.00% |
| DXCM240726P00099000 | 2024-07-26 11:47AM EDT | 99.00 | 35.52 | 33.60 | 36.50 | +33.12 | +1,380.00% | 49 | 155 | 357.81% |
| DXCM240726P00100000 | 2024-07-26 1:52PM EDT | 100.00 | 36.22 | 34.90 | 37.50 | +33.67 | +1,320.39% | 154 | 1,235 | 446.09% |
| DXCM240726P00101000 | 2024-07-26 10:46AM EDT | 101.00 | 37.68 | 35.00 | 39.00 | +34.58 | +1,115.48% | 7 | 86 | 200.00% |
| DXCM240726P00102000 | 2024-07-26 2:03PM EDT | 102.00 | 38.85 | 36.00 | 40.00 | +35.35 | +1,010.00% | 27 | 120 | 200.00% |
| DXCM240726P00103000 | 2024-07-26 3:30PM EDT | 103.00 | 39.55 | 37.00 | 41.00 | +35.80 | +954.67% | 43 | 44 | 200.00% |
| DXCM240726P00104000 | 2024-07-26 11:53AM EDT | 104.00 | 41.22 | 38.00 | 41.50 | +37.02 | +881.43% | 16 | 338 | 731.25% |
| DXCM240726P00105000 | 2024-07-26 3:55PM EDT | 105.00 | 41.14 | 39.90 | 42.50 | +36.54 | +794.35% | 73 | 2,149 | 485.16% |
| DXCM240726P00106000 | 2024-07-26 2:03PM EDT | 106.00 | 42.85 | 40.90 | 43.50 | +37.80 | +748.51% | 10 | 123 | 492.19% |
| DXCM240726P00107000 | 2024-07-26 2:32PM EDT | 107.00 | 43.50 | 41.00 | 45.00 | +37.90 | +676.79% | 25 | 77 | 200.00% |
| DXCM240726P00108000 | 2024-07-26 3:29PM EDT | 108.00 | 44.37 | 42.90 | 45.50 | +38.35 | +637.04% | 31 | 318 | 507.03% |
| DXCM240726P00109000 | 2024-07-26 3:04PM EDT | 109.00 | 45.72 | 43.80 | 46.50 | +39.12 | +592.73% | 46 | 352 | 491.41% |
| DXCM240726P00110000 | 2024-07-26 3:52PM EDT | 110.00 | 45.43 | 44.00 | 47.50 | +38.14 | +523.18% | 163 | 883 | 786.72% |
| DXCM240726P00111000 | 2024-07-26 3:49PM EDT | 111.00 | 46.50 | 45.00 | 49.00 | +38.55 | +484.91% | 6 | 203 | 200.00% |
| DXCM240726P00112000 | 2024-07-26 12:11PM EDT | 112.00 | 48.46 | 46.00 | 50.00 | +40.26 | +490.98% | 5 | 49 | 200.00% |
| DXCM240726P00113000 | 2024-07-26 1:58PM EDT | 113.00 | 49.53 | 47.00 | 51.00 | +40.40 | +442.50% | 2 | 114 | 200.00% |
| DXCM240726P00114000 | 2024-07-25 3:56PM EDT | 114.00 | 50.85 | 48.00 | 52.00 | +41.15 | +424.23% | 3 | 115 | 200.00% |
| DXCM240726P00115000 | 2024-07-25 3:52PM EDT | 115.00 | 50.97 | 49.00 | 53.00 | +40.83 | +402.66% | 6 | 46 | 200.00% |
| DXCM240726P00116000 | 2024-07-19 10:06AM EDT | 116.00 | 8.03 | 50.00 | 54.00 | 0.00 | - | 20 | 39 | 200.00% |
| DXCM240726P00117000 | 2024-07-26 3:43PM EDT | 117.00 | 53.88 | 51.00 | 55.00 | +42.37 | +368.11% | 2 | 28 | 200.00% |
| DXCM240726P00118000 | 2024-07-12 11:03AM EDT | 118.00 | 6.70 | 52.00 | 56.00 | 0.00 | - | 1 | 1 | 200.00% |
| DXCM240726P00119000 | 2024-07-25 9:36AM EDT | 119.00 | 55.00 | 53.00 | 57.00 | +45.40 | +472.92% | 1 | 1 | 200.00% |
| DXCM240726P00120000 | 2024-07-22 12:01PM EDT | 120.00 | 10.15 | 54.00 | 58.00 | 0.00 | - | 10 | 4 | 200.00% |
| DXCM240726P00121000 | 2024-07-25 3:52PM EDT | 121.00 | 14.43 | 55.10 | 59.00 | 0.00 | - | - | - | 493.75% |
| DXCM240726P00122000 | 2024-07-19 9:41AM EDT | 122.00 | 11.60 | 56.00 | 60.00 | 0.00 | - | 1 | 1 | 200.00% |
| DXCM240726P00123000 | 2024-07-12 3:45PM EDT | 123.00 | 9.89 | 57.00 | 61.00 | 0.00 | - | - | 1 | 200.00% |
| DXCM240726P00124000 | 2024-07-25 12:11PM EDT | 124.00 | 14.50 | 58.00 | 62.00 | 0.00 | - | - | - | 200.00% |
| DXCM240726P00126000 | 2024-07-17 10:17AM EDT | 126.00 | 10.80 | 60.00 | 64.00 | 0.00 | - | - | 1 | 200.00% |
| DXCM240726P00128000 | 2024-07-16 3:12PM EDT | 128.00 | 13.10 | 62.00 | 66.00 | 0.00 | - | - | 1 | 200.00% |
| DXCM240726P00130000 | 2024-07-16 12:47PM EDT | 130.00 | 15.50 | 64.00 | 68.00 | 0.00 | - | - | 1 | 200.00% |
| DXCM240726P00175000 | 2024-07-25 3:55PM EDT | 175.00 | 67.22 | 109.00 | 113.00 | 0.00 | - | - | - | 400.00% |
© 2024 Yahoo. Todos los derechos reservados.