U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
114.06+1.40 (+1.24%)
Al cierre: 04:00PM EDT
115.00 +0.94 (+0.82%)
Fuera de horario: 07:49PM 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 EDT80.0033.2932.4036.400.00-22109.18%
DXCM240726C000900002024-07-11 11:06AM EDT90.0023.7022.5026.600.00-4384.57%
DXCM240726C001100002024-07-10 11:47AM EDT110.004.907.007.400.00-1358.18%
DXCM240726C001110002024-07-12 10:12AM EDT111.007.256.406.70+2.32+47.06%101157.47%
DXCM240726C001120002024-07-12 10:37AM EDT112.006.405.806.10+2.50+64.10%3857.03%
DXCM240726C001130002024-07-12 9:42AM EDT113.005.105.305.60+0.20+4.08%1757.37%
DXCM240726C001140002024-07-11 3:52PM EDT114.004.503.505.100.00-53359.08%
DXCM240726C001150002024-07-12 2:33PM EDT115.004.902.705.50+0.60+13.95%322952.83%
DXCM240726C001160002024-07-12 3:38PM EDT116.004.153.804.10+0.65+18.57%6856.13%
DXCM240726C001170002024-07-12 12:39PM EDT117.003.763.403.70+0.56+17.50%21156.13%
DXCM240726C001180002024-07-10 12:29PM EDT118.002.003.103.300.00-123156.37%
DXCM240726C001190002024-07-12 10:09AM EDT119.002.932.753.00+0.43+17.20%1656.54%
DXCM240726C001200002024-07-12 3:37PM EDT120.002.551.502.65+0.30+13.33%124850.24%
DXCM240726C001210002024-07-12 11:20AM EDT121.002.452.152.35+0.85+53.12%61356.18%
DXCM240726C001220002024-07-12 10:56AM EDT122.002.041.902.10+0.64+45.71%2356.30%
DXCM240726C001230002024-07-11 10:01AM EDT123.001.551.701.900.00-418156.79%
DXCM240726C001240002024-07-12 10:09AM EDT124.001.641.451.70+0.64+64.00%1356.62%
DXCM240726C001250002024-07-12 2:32PM EDT125.001.551.301.50+0.72+86.75%511956.89%
DXCM240726C001260002024-07-09 2:01PM EDT126.000.851.101.350.00-203156.84%
DXCM240726C001270002024-07-09 1:51PM EDT127.000.700.951.200.00-625256.91%
DXCM240726C001300002024-07-12 3:38PM EDT130.000.650.100.900.00-131651.81%
DXCM240726C001310002024-06-21 3:47PM EDT131.000.710.600.80-0.24-25.26%4259.08%
DXCM240726C001350002024-06-24 11:12AM EDT135.000.390.350.500.00-3660.06%
DXCM240726C001700002024-07-05 3:12PM EDT170.000.050.000.400.00-11103.13%
DXCM240726C001750002024-07-05 3:13PM EDT175.000.050.000.600.00-22116.41%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240726P000800002024-07-10 12:03PM EDT80.000.280.000.500.00-1012103.13%
DXCM240726P000850002024-07-05 3:12PM EDT85.000.350.050.600.00-121292.48%
DXCM240726P000900002024-07-10 3:42PM EDT90.000.300.100.750.00-1381.93%
DXCM240726P000950002024-07-12 3:45PM EDT95.000.300.000.40-0.35-53.85%11156.74%
DXCM240726P001000002024-07-10 12:46PM EDT100.001.250.550.850.00-54359.18%
DXCM240726P001030002024-06-27 9:30AM EDT103.001.501.001.200.00-3657.57%
DXCM240726P001040002024-07-12 9:56AM EDT104.001.381.151.35-0.47-25.41%21256.69%
DXCM240726P001050002024-07-12 1:40PM EDT105.001.370.951.55-0.30-17.96%51,83052.95%
DXCM240726P001060002024-07-12 2:41PM EDT106.001.491.451.75-0.88-37.13%105354.81%
DXCM240726P001070002024-06-27 1:09PM EDT107.002.141.702.350.00--257.03%
DXCM240726P001080002024-07-12 3:50PM EDT108.002.072.152.30-1.33-39.12%82055.54%
DXCM240726P001100002024-07-12 3:48PM EDT110.002.702.803.00-0.80-22.86%687855.18%
DXCM240726P001120002024-07-11 3:52PM EDT112.003.602.703.80-0.80-18.18%11255.96%
DXCM240726P001130002024-07-11 3:51PM EDT113.004.903.805.500.00-311660.43%
DXCM240726P001140002024-07-02 12:15PM EDT114.005.954.504.800.00-509654.54%
DXCM240726P001150002024-07-12 3:50PM EDT115.004.305.005.30-1.80-29.51%239854.13%
DXCM240726P001160002024-06-10 11:24AM EDT116.006.108.308.600.00-515286.01%
DXCM240726P001170002024-07-11 10:43AM EDT117.006.906.106.400.00-1453.28%
DXCM240726P001180002024-07-12 11:03AM EDT118.006.706.607.20+0.40+6.35%1153.47%
DXCM240726P001190002024-06-06 9:30AM EDT119.006.906.208.100.00--160.06%
DXCM240726P001200002024-06-06 9:30AM EDT120.007.406.908.800.00--160.30%