U.S. markets open in 2 hours 8 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
116.06+3.05 (+2.70%)
Al cierre: 04:00PM EDT
116.23 +0.17 (+0.15%)
Antes de la apertura del mercado: 07:19AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240719C000700002024-07-16 9:30AM EDT70.0042.950.000.000.00-110.00%
DXCM240719C000770002024-07-15 10:06AM EDT77.0037.050.000.000.00-10100.00%
DXCM240719C000780002024-07-15 10:06AM EDT78.0036.100.000.000.00-10100.00%
DXCM240719C000900002024-06-07 10:19AM EDT90.0025.8823.1026.300.00-15160.35%
DXCM240719C000940002024-07-11 11:53AM EDT94.0019.300.000.000.00--10.00%
DXCM240719C000950002024-05-30 3:40PM EDT95.0025.2016.0020.500.00-440.00%
DXCM240719C000960002024-07-15 10:06AM EDT96.0018.150.000.000.00-10100.00%
DXCM240719C000970002024-07-15 10:06AM EDT97.0017.200.000.000.00-10100.00%
DXCM240719C001000002024-06-24 9:43AM EDT100.0016.400.000.000.00-170.00%
DXCM240719C001030002024-06-25 9:55AM EDT103.008.600.000.000.00--10.00%
DXCM240719C001050002024-07-12 10:26AM EDT105.0010.000.000.000.00-1120.00%
DXCM240719C001060002024-07-03 11:00AM EDT106.005.500.000.000.00-82820.00%
DXCM240719C001070002024-07-03 11:00AM EDT107.004.800.000.000.00--1060.00%
DXCM240719C001080002024-07-11 11:29AM EDT108.006.000.000.000.00-370.00%
DXCM240719C001090002024-07-16 2:08PM EDT109.006.600.000.000.00-1130.00%
DXCM240719C001100002024-07-16 3:12PM EDT110.006.100.000.000.00-11580.00%
DXCM240719C001110002024-07-16 3:13PM EDT111.005.130.000.000.00-5270.00%
DXCM240719C001120002024-07-15 9:36AM EDT112.002.250.000.000.00-2930.00%
DXCM240719C001130002024-07-16 2:36PM EDT113.003.200.000.000.00-21610.00%
DXCM240719C001140002024-07-16 10:58AM EDT114.002.300.000.000.00-231020.00%
DXCM240719C001150002024-07-16 2:53PM EDT115.002.000.000.000.00-342870.00%
DXCM240719C001160002024-07-16 12:36PM EDT116.001.280.000.000.00-131330.00%
DXCM240719C001170002024-07-16 3:57PM EDT117.001.200.000.000.00-391523.13%
DXCM240719C001180002024-07-16 2:39PM EDT118.000.700.000.000.00-34746.25%
DXCM240719C001190002024-07-16 1:00PM EDT119.000.410.000.000.00-52016.25%
DXCM240719C001200002024-07-16 3:45PM EDT120.000.370.000.000.00-5882812.50%
DXCM240719C001210002024-07-16 3:55PM EDT121.000.250.000.000.00-17212.50%
DXCM240719C001220002024-07-15 2:58PM EDT122.000.150.000.000.00-103712.50%
DXCM240719C001230002024-07-15 10:39AM EDT123.000.150.000.000.00-255312.50%
DXCM240719C001240002024-07-16 11:46AM EDT124.000.100.000.000.00-5812.50%
DXCM240719C001250002024-07-16 3:33PM EDT125.000.080.000.000.00-629325.00%
DXCM240719C001260002024-06-26 3:17PM EDT126.000.470.000.000.00--125.00%
DXCM240719C001270002024-07-16 9:30AM EDT127.000.050.000.000.00-1225.00%
DXCM240719C001280002024-07-15 10:09AM EDT128.000.100.000.000.00-5525.00%
DXCM240719C001290002024-07-15 10:09AM EDT129.000.100.000.000.00-5525.00%
DXCM240719C001300002024-07-16 2:37PM EDT130.000.050.000.000.00-31,20725.00%
DXCM240719C001350002024-07-16 1:10PM EDT135.000.050.000.000.00-27051350.00%
DXCM240719C001400002024-07-15 9:32AM EDT140.000.050.000.000.00-4214050.00%
DXCM240719C001450002024-07-05 9:37AM EDT145.000.050.000.000.00-25250.00%
DXCM240719C001500002024-06-14 3:58PM EDT150.000.110.000.100.00-560121.88%
DXCM240719C001550002024-06-26 2:42PM EDT155.000.050.000.000.00-36938450.00%
DXCM240719C001600002024-06-26 2:34PM EDT160.000.050.000.000.00-111950.00%
DXCM240719C001650002024-06-26 11:20AM EDT165.000.050.000.000.00-151650.00%
DXCM240719C001900002024-06-12 3:37PM EDT190.000.050.000.250.00--20238.67%
DXCM240719C001950002024-06-12 3:26PM EDT195.000.050.000.050.00-1071207.81%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240719P000800002024-06-26 9:39AM EDT80.000.050.000.000.00--350.00%
DXCM240719P000860002024-07-15 9:31AM EDT86.000.050.000.000.00-608050.00%
DXCM240719P000870002024-07-10 10:04AM EDT87.000.050.000.000.00--150.00%
DXCM240719P000880002024-07-12 9:35AM EDT88.000.050.000.000.00--1050.00%
DXCM240719P000890002024-07-11 10:51AM EDT89.000.050.000.000.00--1050.00%
DXCM240719P000900002024-07-15 9:40AM EDT90.000.050.000.000.00-3550.00%
DXCM240719P000910002024-07-16 9:47AM EDT91.000.050.000.000.00-4612350.00%
DXCM240719P000920002024-07-16 10:14AM EDT92.000.050.000.000.00-36548750.00%
DXCM240719P000930002024-07-16 10:15AM EDT93.000.05-0.000.00---50.00%
DXCM240719P000950002024-07-08 9:48AM EDT95.000.080.000.000.00-21750.00%
DXCM240719P000960002024-07-12 9:34AM EDT96.000.100.000.000.00--350.00%
DXCM240719P000970002024-07-16 3:20PM EDT97.000.050.000.000.00-51050.00%
DXCM240719P000980002024-07-15 3:10PM EDT98.000.070.000.000.00-5550.00%
DXCM240719P000990002024-07-15 10:43AM EDT99.000.100.000.000.00-2250.00%
DXCM240719P001000002024-07-16 9:59AM EDT100.000.090.000.000.00-154350.00%
DXCM240719P001010002024-07-16 9:36AM EDT101.000.100.000.000.00-3525.00%
DXCM240719P001020002024-07-15 10:06AM EDT102.000.100.000.000.00-3425.00%
DXCM240719P001030002024-07-16 2:35PM EDT103.000.150.000.000.00-111925.00%
DXCM240719P001040002024-07-16 3:59PM EDT104.000.060.000.000.00-11425.00%
DXCM240719P001050002024-07-16 3:54PM EDT105.000.100.000.000.00-462,76025.00%
DXCM240719P001060002024-07-12 11:22AM EDT106.000.100.000.000.00-82225.00%
DXCM240719P001070002024-07-16 10:27AM EDT107.000.100.000.000.00-212025.00%
DXCM240719P001080002024-07-16 2:22PM EDT108.000.150.000.000.00-4817825.00%
DXCM240719P001090002024-07-16 3:18PM EDT109.000.170.000.000.00-16612.50%
DXCM240719P001100002024-07-16 1:29PM EDT110.000.250.000.000.00-352,33112.50%
DXCM240719P001110002024-07-16 9:41AM EDT111.000.950.000.000.00-116512.50%
DXCM240719P001120002024-07-16 2:03PM EDT112.000.500.000.000.00-54312.50%
DXCM240719P001130002024-07-16 3:18PM EDT113.000.600.000.000.00-41606.25%
DXCM240719P001140002024-07-16 3:32PM EDT114.000.850.000.000.00-19296.25%
DXCM240719P001150002024-07-16 3:32PM EDT115.001.200.000.000.00-441553.13%
DXCM240719P001160002024-07-16 2:21PM EDT116.002.000.000.000.00-25380.20%
DXCM240719P001170002024-07-15 10:04AM EDT117.003.650.000.000.00-260.00%
DXCM240719P001180002024-06-24 1:23PM EDT118.008.120.000.000.00--10.00%
DXCM240719P001190002024-07-12 10:12AM EDT119.005.000.000.000.00-370.00%
DXCM240719P001200002024-07-16 3:47PM EDT120.004.370.000.000.00-21140.00%
DXCM240719P001220002024-07-16 10:01AM EDT122.007.580.000.000.00-12120.00%
DXCM240719P001250002024-07-16 1:45PM EDT125.009.950.000.000.00-2580.00%
DXCM240719P001270002024-07-16 3:36PM EDT127.0011.000.000.000.00-550.00%
DXCM240719P001300002024-06-11 2:27PM EDT130.0013.7215.7019.800.00-19205.86%
DXCM240719P001350002024-06-24 3:39PM EDT135.0024.700.000.000.00-100.00%
DXCM240719P001400002024-05-31 11:03AM EDT140.0022.3824.1028.900.00-20226.61%