U.S. markets close in 47 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
111.18+0.48 (+0.43%)
A partir del 03:13PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240816C000700002024-07-16 9:30AM EDT70.0043.4440.6041.700.00--199.95%
DXCM240816C000850002024-06-25 3:33PM EDT85.0026.0526.1027.000.00--559.23%
DXCM240816C000900002024-07-17 10:21AM EDT90.0027.3521.5023.400.00-1667.41%
DXCM240816C000950002024-07-18 1:55PM EDT95.0018.0017.0017.800.00-2253.98%
DXCM240816C001000002024-07-18 1:39PM EDT100.0014.0012.9013.20+0.02+0.14%14250.88%
DXCM240816C001050002024-07-19 9:41AM EDT105.0010.309.409.600.00-31549.51%
DXCM240816C001100002024-07-19 2:49PM EDT110.006.606.506.70-0.29-4.21%5411749.02%
DXCM240816C001150002024-07-19 10:19AM EDT115.004.104.204.50-0.30-6.82%164548.99%
DXCM240816C001200002024-07-19 11:04AM EDT120.002.772.652.80-1.13-28.97%433948.10%
DXCM240816C001250002024-07-19 2:41PM EDT125.001.701.601.75-0.05-2.86%20329848.52%
DXCM240816C001300002024-07-18 3:45PM EDT130.001.070.901.050.00-1625148.76%
DXCM240816C001350002024-07-17 1:38PM EDT135.001.050.550.600.00-212348.78%
DXCM240816C001400002024-07-18 3:45PM EDT140.000.420.300.450.00-1010950.00%
DXCM240816C001450002024-06-28 2:55PM EDT145.000.400.050.750.00-1456.54%
DXCM240816C001500002024-06-21 3:54PM EDT150.000.500.050.750.00-1062.06%
DXCM240816C001550002024-06-21 3:51PM EDT155.000.350.050.650.00-101065.67%
DXCM240816C001650002024-07-11 11:01AM EDT165.000.050.050.200.00--49964.16%
DXCM240816C001750002024-07-10 1:07PM EDT175.000.050.000.050.00--359.77%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240816P000600002024-07-15 2:36PM EDT60.000.050.000.350.00-1012106.25%
DXCM240816P000650002024-07-15 2:38PM EDT65.000.050.000.400.00-202095.80%
DXCM240816P000900002024-07-19 1:54PM EDT90.000.680.550.70+0.08+13.33%41055.23%
DXCM240816P000950002024-07-19 2:12PM EDT95.001.081.051.20+0.48+80.00%28652.56%
DXCM240816P001000002024-07-19 2:44PM EDT100.001.991.902.05+0.59+42.14%10213650.39%
DXCM240816P001050002024-07-19 1:02PM EDT105.003.473.303.40+0.27+8.44%725,95649.34%
DXCM240816P001100002024-07-19 2:48PM EDT110.005.405.405.600.00-2525149.68%
DXCM240816P001150002024-07-19 2:12PM EDT115.008.098.108.40+0.09+1.13%1641349.65%
DXCM240816P001200002024-07-18 3:21PM EDT120.0011.5511.5011.80+0.05+0.43%29749.73%
DXCM240816P001250002024-07-16 1:45PM EDT125.0011.9215.1016.100.00-16254.10%
DXCM240816P001300002024-07-05 12:37PM EDT130.0018.1519.1020.300.00-1254.47%
DXCM240816P001350002024-06-14 10:13AM EDT135.0020.8820.9022.000.00--40.00%