U.S. markets close in 3 hours 51 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
125.65-1.99 (-1.56%)
A partir del 12:09PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240621C000500002023-10-30 2:53PM EDT50.0039.2067.3069.500.00-120.00%
DXCM240621C000550002023-11-06 12:10PM EDT55.0043.7564.2065.700.00-7120.00%
DXCM240621C000600002023-10-30 2:08PM EDT60.0031.7058.4059.600.00-3100.00%
DXCM240621C000650002023-12-13 11:02AM EDT65.0057.7559.8063.500.00-11169.68%
DXCM240621C000700002024-04-29 9:51AM EDT70.0058.1956.7059.800.00-13196.00%
DXCM240621C000750002024-01-19 2:42PM EDT75.0054.5042.0045.900.00-1570.00%
DXCM240621C000800002024-05-08 11:20AM EDT80.0049.4045.3048.200.00-150126.27%
DXCM240621C000850002024-03-12 12:54PM EDT85.0051.1453.9057.800.00-836309.33%
DXCM240621C000900002024-05-13 3:52PM EDT90.0035.5335.9037.700.00-1204100.22%
DXCM240621C000925002024-01-09 11:21AM EDT92.5043.3236.8040.100.00-11157.50%
DXCM240621C000950002024-05-28 12:48PM EDT95.0032.2830.9032.400.00-112684.13%
DXCM240621C000975002024-04-15 2:06PM EDT97.5039.7731.0034.600.00--1131.98%
DXCM240621C001000002024-05-16 12:41PM EDT100.0031.8725.8027.200.00-15868.95%
DXCM240621C001050002024-05-24 2:23PM EDT105.0023.6821.0022.200.00-215159.28%
DXCM240621C001100002024-05-24 1:07PM EDT110.0018.2016.4017.300.00-358351.49%
DXCM240621C001150002024-05-20 2:03PM EDT115.0017.0011.8014.100.00-817251.73%
DXCM240621C001200002024-05-30 11:11AM EDT120.007.847.808.10-1.14-12.69%756238.60%
DXCM240621C001230002024-05-23 12:55PM EDT123.007.505.706.000.00--236.55%
DXCM240621C001250002024-05-28 9:44AM EDT125.004.504.504.700.00-895034.79%
DXCM240621C001260002024-05-28 3:55PM EDT126.004.914.004.200.00-2134.69%
DXCM240621C001270002024-05-30 11:20AM EDT127.003.603.603.80-0.60-14.29%141435.11%
DXCM240621C001280002024-05-30 9:32AM EDT128.003.303.003.30-0.80-19.51%113934.44%
DXCM240621C001290002024-05-30 11:03AM EDT129.002.952.702.85-0.95-24.36%501533.88%
DXCM240621C001300002024-05-30 10:42AM EDT130.002.352.352.50-0.84-26.33%577833.84%
DXCM240621C001310002024-05-30 10:58AM EDT131.002.152.002.15-0.63-22.66%17733.51%
DXCM240621C001320002024-05-29 2:22PM EDT132.001.951.701.85-0.47-19.42%219433.33%
DXCM240621C001330002024-05-23 12:33PM EDT133.002.551.451.600.00--9833.33%
DXCM240621C001340002024-05-28 2:01PM EDT134.001.751.251.350.00-32433.03%
DXCM240621C001350002024-05-30 10:42AM EDT135.001.151.051.15-0.55-32.35%32,20632.98%
DXCM240621C001360002024-05-29 2:45PM EDT136.001.250.850.950.00-415032.62%
DXCM240621C001370002024-05-29 1:14PM EDT137.001.150.750.850.00-13133.23%
DXCM240621C001380002024-05-30 10:39AM EDT138.000.700.600.70-0.30-30.00%11432.96%
DXCM240621C001390002024-05-28 12:59PM EDT139.000.700.500.600.00-71333.15%
DXCM240621C001400002024-05-30 10:14AM EDT140.000.500.450.50-0.20-28.57%131,38033.11%
DXCM240621C001410002024-05-28 3:52PM EDT141.000.590.350.400.00-535332.76%
DXCM240621C001430002024-05-22 11:59AM EDT143.000.950.250.350.00--75034.62%
DXCM240621C001440002024-05-22 11:52AM EDT144.000.830.200.350.00--10035.99%
DXCM240621C001450002024-05-29 12:38PM EDT145.000.350.200.300.00-194936.18%
DXCM240621C001500002024-05-28 2:43PM EDT150.000.150.050.300.00-686842.68%
DXCM240621C001550002024-05-15 12:47PM EDT155.000.200.050.150.00-140143.07%
DXCM240621C001600002024-05-13 2:22PM EDT160.000.100.050.500.00-144653.61%
DXCM240621C001650002024-05-13 3:24PM EDT165.000.100.000.450.00-510257.03%
DXCM240621C001700002024-05-17 9:54AM EDT170.000.100.000.000.00-281625.00%
DXCM240621C001750002024-05-21 11:53AM EDT175.000.060.000.000.00-151425.00%
DXCM240621C001800002024-05-01 3:01PM EDT180.000.250.000.750.00-234477.73%
DXCM240621C001850002024-05-22 3:00PM EDT185.000.050.000.750.00-257282.42%
DXCM240621C001900002024-05-23 12:14PM EDT190.000.050.000.000.00-113525.00%
DXCM240621C001950002024-05-22 9:57AM EDT195.000.050.000.300.00-2979.39%
DXCM240621C002000002024-05-20 10:00AM EDT200.000.050.000.100.00-3015172.66%
DXCM240621C002100002024-05-16 11:39AM EDT210.000.050.000.050.00-30334573.83%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240621P000400002023-11-06 10:46AM EDT40.000.500.000.350.00--1207.23%
DXCM240621P000450002024-04-26 3:42PM EDT45.000.050.001.550.00-319238.97%
DXCM240621P000500002023-11-13 11:40AM EDT50.000.750.000.750.00-22189.84%
DXCM240621P000550002023-11-13 10:34AM EDT55.001.210.050.750.00-37173.83%
DXCM240621P000600002024-02-08 10:55AM EDT60.000.400.000.450.00-56196143.16%
DXCM240621P000650002024-04-01 9:30AM EDT65.000.170.000.000.00-222650.00%
DXCM240621P000700002024-02-20 10:42AM EDT70.000.350.000.000.00-174450.00%
DXCM240621P000750002024-04-24 3:20PM EDT75.000.150.001.350.00-1224126.76%
DXCM240621P000800002024-05-08 9:30AM EDT80.000.110.000.000.00-262,04150.00%
DXCM240621P000850002024-05-15 11:35AM EDT85.000.050.000.000.00-536325.00%
DXCM240621P000875002024-01-17 11:06AM EDT87.502.001.301.400.00--3111.57%
DXCM240621P000900002024-04-26 3:55PM EDT90.000.150.000.150.00-996559.96%
DXCM240621P000925002024-02-06 10:46AM EDT92.502.200.750.850.00-3414385.60%
DXCM240621P000950002024-05-21 11:49AM EDT95.000.050.050.450.00-114962.31%
DXCM240621P000975002024-03-08 12:43PM EDT97.501.010.251.000.00-104269.48%
DXCM240621P001000002024-05-23 2:39PM EDT100.000.100.050.500.00-436353.52%
DXCM240621P001050002024-05-23 2:30PM EDT105.000.120.050.600.00-140352.49%
DXCM240621P001100002024-05-29 2:23PM EDT110.000.230.200.350.00-180836.48%
DXCM240621P001150002024-05-29 10:19AM EDT115.000.480.550.650.00-16,37431.89%
DXCM240621P001200002024-05-30 11:11AM EDT120.001.431.351.50+0.38+36.19%152,29029.71%
DXCM240621P001210002024-05-28 11:48AM EDT121.001.581.601.750.00-2229.25%
DXCM240621P001230002024-05-28 11:09AM EDT123.001.952.202.40-0.30-13.33%1128.69%
DXCM240621P001240002024-05-28 3:00PM EDT124.002.262.602.800.00-23528.54%
DXCM240621P001250002024-05-29 12:52PM EDT125.002.363.003.200.00-51,23028.04%
DXCM240621P001260002024-05-30 10:33AM EDT126.003.103.503.70+0.10+3.33%22527.98%
DXCM240621P001270002024-05-30 11:26AM EDT127.004.104.004.20+0.90+28.12%733627.56%
DXCM240621P001280002024-05-29 2:22PM EDT128.003.804.504.800.00-365027.59%
DXCM240621P001290002024-05-29 10:57AM EDT129.004.005.105.400.00-21527.26%
DXCM240621P001300002024-05-29 2:22PM EDT130.005.105.706.00+0.22+4.51%167326.53%
DXCM240621P001310002024-05-23 11:54AM EDT131.004.986.506.700.00--23726.28%
DXCM240621P001320002024-05-24 3:46PM EDT132.006.557.107.400.00-45825.61%
DXCM240621P001330002024-05-23 9:38AM EDT133.006.907.808.800.00--331.91%
DXCM240621P001340002024-05-22 10:59AM EDT134.005.808.709.000.00--325.12%
DXCM240621P001350002024-05-23 10:19AM EDT135.007.749.409.900.00-129125.59%
DXCM240621P001400002024-05-29 9:51AM EDT140.0013.3013.9014.500.00-13027625.39%
DXCM240621P001410002024-05-28 9:31AM EDT141.0013.7114.8015.400.00-1122.46%
DXCM240621P001420002024-05-22 11:02AM EDT142.0011.5015.5016.900.00--737.21%
DXCM240621P001450002024-04-18 11:02AM EDT145.0014.2012.2014.500.00-2570.00%
DXCM240621P001500002024-04-05 12:57PM EDT150.0016.1020.1023.100.00-16160.00%
DXCM240621P001550002024-01-25 3:01PM EDT155.0030.7037.3040.800.00-45152.55%
DXCM240621P001600002024-05-01 3:21PM EDT160.0033.0032.7035.600.00-19375.00%
DXCM240621P001650002023-08-16 1:32PM EDT165.0053.1066.1071.000.00-11328.77%