U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.14-3.48 (-2.49%)
Al cierre: 04:00PM EDT
135.94 -0.20 (-0.15%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240419C000700002024-04-05 10:10AM EDT70.0065.6765.4067.600.00-11271.48%
DXCM240419C000900002024-03-04 10:30AM EDT90.0032.5147.0050.900.00-13292.97%
DXCM240419C000950002024-03-21 1:02PM EDT95.0040.3339.7042.700.00-11120.70%
DXCM240419C001000002024-04-10 10:58AM EDT100.0040.1935.1037.700.00-1517131.45%
DXCM240419C001050002024-04-12 3:26PM EDT105.0030.0032.3035.30+17.00+130.77%-6204.93%
DXCM240419C001100002024-04-03 2:52PM EDT110.0029.2024.3027.600.00-165146.29%
DXCM240419C001150002024-04-12 10:44AM EDT115.0022.5019.8023.10-3.30-12.79%4011682.42%
DXCM240419C001200002024-04-12 1:44PM EDT120.0015.6015.8017.90-2.20-12.36%2548880.66%
DXCM240419C001220002024-03-28 12:12PM EDT122.0018.3013.9016.300.00-1179.93%
DXCM240419C001230002024-04-04 3:45PM EDT123.0011.6013.0014.900.00-111271.73%
DXCM240419C001240002024-03-21 1:18PM EDT124.0012.4010.6013.200.00--174.07%
DXCM240419C001250002024-04-12 1:44PM EDT125.0010.809.7012.90-4.40-28.95%2045285.03%
DXCM240419C001270002024-04-08 9:30AM EDT127.0013.037.8010.900.00-4875.44%
DXCM240419C001280002024-04-11 9:41AM EDT128.0012.808.409.000.00-11552.34%
DXCM240419C001290002024-04-05 11:22AM EDT129.008.807.608.400.00-1956.25%
DXCM240419C001300002024-04-12 3:09PM EDT130.005.606.607.20-5.20-48.15%159147.73%
DXCM240419C001310002024-04-12 12:32PM EDT131.006.155.806.30-3.90-38.81%11244.92%
DXCM240419C001320002024-04-12 2:42PM EDT132.004.305.205.50-2.30-34.85%23743.53%
DXCM240419C001330002024-04-09 11:36AM EDT133.007.904.504.800.00-32743.16%
DXCM240419C001340002024-04-11 2:21PM EDT134.007.903.904.100.00-53042.07%
DXCM240419C001350002024-04-12 3:59PM EDT135.003.323.303.50-3.78-53.24%6254741.75%
DXCM240419C001360002024-04-12 3:04PM EDT136.002.082.752.90-3.57-63.19%104940.65%
DXCM240419C001370002024-04-12 1:46PM EDT137.002.002.252.40-2.70-57.45%751840.21%
DXCM240419C001380002024-04-12 1:21PM EDT138.001.621.802.00-3.01-65.01%139040.43%
DXCM240419C001390002024-04-12 3:40PM EDT139.001.241.451.60-1.81-59.34%7513639.80%
DXCM240419C001400002024-04-12 3:49PM EDT140.001.101.151.30-1.70-60.71%651,10239.94%
DXCM240419C001410002024-04-12 3:42PM EDT141.000.750.901.00-1.76-70.12%2512739.23%
DXCM240419C001420002024-04-12 3:43PM EDT142.000.650.650.80-1.45-69.05%5765139.50%
DXCM240419C001430002024-04-12 3:54PM EDT143.000.500.500.60-0.90-64.29%3012639.01%
DXCM240419C001440002024-04-12 1:08PM EDT144.000.430.350.45-0.92-68.15%32038.77%
DXCM240419C001450002024-04-12 3:42PM EDT145.000.250.250.35-1.05-80.77%7694239.06%
DXCM240419C001460002024-04-12 3:51PM EDT146.000.200.200.25-0.75-78.95%133838.67%
DXCM240419C001470002024-04-12 2:41PM EDT147.000.100.100.20-0.75-88.24%46739.36%
DXCM240419C001480002024-04-12 1:21PM EDT148.000.170.050.15-0.43-71.67%52939.55%
DXCM240419C001490002024-04-12 3:14PM EDT149.000.080.050.80-0.09-52.94%21153.32%
DXCM240419C001500002024-04-12 3:09PM EDT150.000.050.050.10-0.35-87.50%1278641.31%
DXCM240419C001525002024-04-12 1:50PM EDT152.500.050.000.05-0.17-77.27%1742.19%
DXCM240419C001550002024-04-12 12:44PM EDT155.000.050.000.10-0.14-73.68%613252.44%
DXCM240419C001575002024-04-12 1:21PM EDT157.500.030.000.05-0.11-78.57%1251.95%
DXCM240419C001600002024-04-08 9:38AM EDT160.000.100.000.050.00-113851.95%
DXCM240419C001650002024-03-25 2:36PM EDT165.000.400.000.050.00-67560.55%
DXCM240419C001700002024-03-25 12:45PM EDT170.000.200.000.050.00-15468.75%
DXCM240419C001750002024-03-06 3:29PM EDT175.000.340.000.300.00-101096.48%
DXCM240419C001800002024-03-26 3:14PM EDT180.000.050.000.050.00-1,0191,02383.59%
DXCM240419C001850002024-03-26 2:40PM EDT185.000.050.000.050.00-48241791.41%
DXCM240419C001900002024-03-20 10:52AM EDT190.000.050.000.050.00--198.44%
DXCM240419C001950002024-03-25 10:44AM EDT195.000.050.000.050.00-116104.69%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240419P000700002024-03-06 3:20PM EDT70.000.050.000.250.00-11231.64%
DXCM240419P000850002024-02-29 10:51AM EDT85.000.400.001.350.00-13225.88%
DXCM240419P000950002024-04-11 10:28AM EDT95.000.050.000.250.00-115133.59%
DXCM240419P001000002024-04-11 10:28AM EDT100.000.030.000.050.00-13494.53%
DXCM240419P001050002024-04-03 2:32PM EDT105.000.010.000.050.00-101,06781.25%
DXCM240419P001100002024-04-05 11:50AM EDT110.000.090.000.250.00-576384.77%
DXCM240419P001150002024-04-10 11:49AM EDT115.000.050.000.200.00-159566.99%
DXCM240419P001170002024-03-25 10:02AM EDT117.000.100.000.350.00-10667.38%
DXCM240419P001180002024-04-02 3:45PM EDT118.000.250.000.400.00-3865.92%
DXCM240419P001200002024-04-11 10:04AM EDT120.000.050.000.100.00-578452.34%
DXCM240419P001210002024-04-12 3:59PM EDT121.000.070.050.45-0.09-56.25%10359.08%
DXCM240419P001220002024-04-02 3:41PM EDT122.000.400.051.400.00-4673.24%
DXCM240419P001230002024-04-08 2:35PM EDT123.000.200.050.250.00-32352.44%
DXCM240419P001240002024-04-09 10:12AM EDT124.000.200.150.250.00-38949.12%
DXCM240419P001250002024-04-12 2:37PM EDT125.000.300.150.25+0.21+233.33%1072945.80%
DXCM240419P001260002024-04-12 3:07PM EDT126.000.410.200.35+0.01+2.50%23946.29%
DXCM240419P001270002024-04-11 3:41PM EDT127.000.150.300.400.00-169144.34%
DXCM240419P001280002024-04-11 2:48PM EDT128.000.190.400.500.00-16043.51%
DXCM240419P001290002024-04-11 10:28AM EDT129.000.330.500.600.00-42342.14%
DXCM240419P001300002024-04-12 3:52PM EDT130.000.770.650.80+0.52+208.00%1331042.48%
DXCM240419P001310002024-04-12 3:01PM EDT131.001.350.850.95+1.02+309.09%35441.02%
DXCM240419P001320002024-04-12 12:55PM EDT132.001.261.051.20+0.51+68.00%411840.77%
DXCM240419P001330002024-04-12 2:07PM EDT133.001.821.351.50+1.11+156.34%211040.60%
DXCM240419P001340002024-04-12 2:49PM EDT134.002.351.701.80+1.60+213.33%175739.65%
DXCM240419P001350002024-04-12 3:52PM EDT135.002.382.052.20+1.51+173.56%948539.40%
DXCM240419P001360002024-04-12 3:11PM EDT136.003.302.502.65+2.19+197.30%267439.09%
DXCM240419P001370002024-04-12 3:02PM EDT137.004.203.003.20+3.04+262.07%176239.36%
DXCM240419P001380002024-04-12 12:39PM EDT138.003.703.503.80+1.85+100.00%910739.53%
DXCM240419P001390002024-04-12 10:35AM EDT139.003.474.104.40+1.28+58.45%413438.87%
DXCM240419P001400002024-04-11 1:12PM EDT140.002.504.805.200.00-5527240.58%
DXCM240419P001410002024-04-11 2:14PM EDT141.002.785.505.900.00-15839.94%
DXCM240419P001420002024-04-11 10:32AM EDT142.004.406.308.200.00-110750.39%
DXCM240419P001430002024-04-04 1:43PM EDT143.006.897.209.300.00-4554.59%
DXCM240419P001440002024-04-12 10:29AM EDT144.007.268.008.50+0.81+12.56%21043.46%
DXCM240419P001450002024-04-12 10:00AM EDT145.008.228.9010.50-2.13-20.58%21951.47%
DXCM240419P001460002024-04-03 11:08AM EDT146.008.208.7010.500.00-1450.20%
DXCM240419P001470002024-03-25 1:50PM EDT147.009.5010.7013.100.00-5562.89%
DXCM240419P001480002024-04-03 11:08AM EDT148.009.8010.9013.400.00-1176.81%
DXCM240419P001500002024-03-19 9:39AM EDT150.0017.9012.7014.400.00-5559.86%
DXCM240419P001525002024-04-08 9:36AM EDT152.5014.6014.6016.80+14.60--163.67%
DXCM240419P001575002024-04-08 9:43AM EDT157.5019.5019.5023.00+19.50--13110.64%