DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00035000 | 2024-09-19 1:15PM EDT | 35.00 | 37.15 | 32.50 | 36.50 | 0.00 | - | - | 2 | 126.37% |
| DXCM241115C00040000 | 2024-10-04 9:38AM EDT | 40.00 | 27.60 | 28.60 | 31.30 | 0.00 | - | 5 | 16 | 128.08% |
| DXCM241115C00045000 | 2024-08-16 2:15PM EDT | 45.00 | 30.40 | 23.80 | 26.70 | 0.00 | - | 3 | 7 | 115.33% |
| DXCM241115C00050000 | 2024-10-07 11:29AM EDT | 50.00 | 19.42 | 19.90 | 20.40 | 0.00 | - | 2 | 26 | 90.23% |
| DXCM241115C00055000 | 2024-10-04 1:38PM EDT | 55.00 | 14.40 | 15.60 | 15.90 | 0.00 | - | 1 | 8 | 82.96% |
| DXCM241115C00060000 | 2024-10-11 2:43PM EDT | 60.00 | 12.02 | 11.70 | 12.00 | +0.02 | +0.17% | 4 | 41 | 78.93% |
| DXCM241115C00065000 | 2024-10-10 9:57AM EDT | 65.00 | 8.60 | 8.40 | 8.60 | -0.40 | -4.44% | 1 | 490 | 75.68% |
| DXCM241115C00070000 | 2024-10-11 1:57PM EDT | 70.00 | 6.00 | 5.80 | 5.90 | -0.20 | -3.23% | 54 | 2,673 | 73.76% |
| DXCM241115C00075000 | 2024-10-11 2:14PM EDT | 75.00 | 4.00 | 3.80 | 4.00 | -0.10 | -2.44% | 62 | 1,839 | 72.88% |
| DXCM241115C00080000 | 2024-10-11 3:46PM EDT | 80.00 | 2.60 | 2.40 | 2.60 | -0.05 | -1.89% | 139 | 2,024 | 72.10% |
| DXCM241115C00085000 | 2024-10-11 10:28AM EDT | 85.00 | 1.66 | 1.50 | 1.70 | -0.04 | -2.35% | 2 | 414 | 72.31% |
| DXCM241115C00087500 | 2024-10-08 12:40PM EDT | 87.50 | 1.45 | 1.20 | 1.35 | 0.00 | - | 14 | 414 | 72.51% |
| DXCM241115C00090000 | 2024-10-09 3:59PM EDT | 90.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 10 | 328 | 73.00% |
| DXCM241115C00092500 | 2024-10-11 12:29PM EDT | 92.50 | 0.52 | 0.75 | 0.90 | 0.00 | - | 1 | 172 | 73.49% |
| DXCM241115C00095000 | 2024-10-10 12:10PM EDT | 95.00 | 0.73 | 0.60 | 0.70 | 0.00 | - | 13 | 201 | 73.58% |
| DXCM241115C00097500 | 2024-10-11 1:19PM EDT | 97.50 | 0.60 | 0.45 | 0.65 | +0.20 | +50.00% | 1 | 30 | 74.95% |
| DXCM241115C00100000 | 2024-10-10 1:39PM EDT | 100.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 10 | 274 | 76.47% |
| DXCM241115C00105000 | 2024-10-08 10:50AM EDT | 105.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 1 | 33 | 77.93% |
| DXCM241115C00110000 | 2024-10-11 11:05AM EDT | 110.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 5 | 135 | 86.91% |
| DXCM241115C00115000 | 2024-10-09 12:17PM EDT | 115.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 20 | 442 | 107.13% |
| DXCM241115C00120000 | 2024-10-10 3:37PM EDT | 120.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 8 | 159 | 89.36% |
| DXCM241115C00125000 | 2024-10-10 3:38PM EDT | 125.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 13 | 346 | 90.72% |
| DXCM241115C00130000 | 2024-10-02 12:29PM EDT | 130.00 | 0.19 | 0.00 | 1.40 | 0.00 | - | 1 | 978 | 123.83% |
| DXCM241115C00135000 | 2024-10-08 9:53AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 512 | 1,517 | 87.11% |
| DXCM241115C00140000 | 2024-10-09 12:49PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 508 | 91.41% |
| DXCM241115C00145000 | 2024-10-11 12:22PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 26 | 579 | 95.31% |
| DXCM241115C00150000 | 2024-09-30 1:32PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 63 | 143.26% |
| DXCM241115C00155000 | 2024-07-30 11:12AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 99 | 119.34% |
| DXCM241115C00160000 | 2024-10-09 3:38PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 218 | 166.36% |
| DXCM241115C00165000 | 2024-08-26 10:08AM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 137 | 124.22% |
| DXCM241115C00170000 | 2024-07-29 1:07PM EDT | 170.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 217 | 130.27% |
| DXCM241115C00175000 | 2024-06-10 12:54PM EDT | 175.00 | 0.80 | 0.25 | 2.40 | 0.00 | - | 1 | 81 | 186.72% |
| DXCM241115C00180000 | 2024-07-26 9:41AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 167.92% |
| DXCM241115C00185000 | 2024-07-26 9:30AM EDT | 185.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 168 | 130.86% |
| DXCM241115C00190000 | 2024-08-29 10:33AM EDT | 190.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 5 | 19 | 173.93% |
| DXCM241115C00195000 | 2024-07-30 1:47PM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 70 | 140.23% |
| DXCM241115C00200000 | 2024-08-26 10:18AM EDT | 200.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 20 | 510 | 139.45% |
| DXCM241115C00210000 | 2024-08-23 1:14PM EDT | 210.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 184.28% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00035000 | 2024-09-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 150.59% |
| DXCM241115P00040000 | 2024-10-09 12:16PM EDT | 40.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | 20 | 67 | 126.37% |
| DXCM241115P00045000 | 2024-10-07 3:02PM EDT | 45.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 2 | 235 | 82.52% |
| DXCM241115P00050000 | 2024-10-11 2:39PM EDT | 50.00 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 1 | 3,121 | 81.40% |
| DXCM241115P00055000 | 2024-10-11 3:51PM EDT | 55.00 | 1.23 | 1.25 | 1.35 | -0.04 | -3.15% | 1 | 534 | 77.98% |
| DXCM241115P00060000 | 2024-10-11 3:42PM EDT | 60.00 | 2.26 | 2.30 | 2.40 | -0.17 | -7.00% | 58 | 1,386 | 74.46% |
| DXCM241115P00065000 | 2024-10-11 3:49PM EDT | 65.00 | 3.99 | 3.90 | 4.10 | -0.11 | -2.68% | 15 | 1,227 | 71.97% |
| DXCM241115P00070000 | 2024-10-11 3:40PM EDT | 70.00 | 6.20 | 6.20 | 6.40 | -0.10 | -1.59% | 76 | 1,060 | 69.70% |
| DXCM241115P00075000 | 2024-10-10 12:38PM EDT | 75.00 | 9.20 | 9.30 | 9.50 | 0.00 | - | 5 | 835 | 69.31% |
| DXCM241115P00080000 | 2024-10-03 3:38PM EDT | 80.00 | 15.51 | 12.90 | 13.20 | 0.00 | - | 200 | 560 | 68.75% |
| DXCM241115P00085000 | 2024-10-11 2:43PM EDT | 85.00 | 16.86 | 16.90 | 17.40 | +0.16 | +0.96% | 4 | 280 | 68.26% |
| DXCM241115P00087500 | 2024-09-25 11:04AM EDT | 87.50 | 20.60 | 19.10 | 20.50 | 0.00 | - | 1 | 151 | 76.78% |
| DXCM241115P00090000 | 2024-09-11 11:45AM EDT | 90.00 | 22.70 | 21.30 | 21.80 | 0.00 | - | 55 | 227 | 67.09% |
| DXCM241115P00092500 | 2024-09-16 11:10AM EDT | 92.50 | 22.30 | 23.60 | 24.10 | 0.00 | - | 1 | 303 | 66.65% |
| DXCM241115P00095000 | 2024-09-30 11:04AM EDT | 95.00 | 27.48 | 26.00 | 28.30 | 0.00 | - | 1 | 151 | 89.89% |
| DXCM241115P00097500 | 2024-07-30 10:10AM EDT | 97.50 | 27.26 | 26.50 | 29.50 | 0.00 | - | 1 | 234 | 91.55% |
| DXCM241115P00100000 | 2024-08-06 1:46PM EDT | 100.00 | 25.30 | 30.50 | 32.20 | 0.00 | - | 1 | 197 | 79.35% |
| DXCM241115P00105000 | 2024-08-01 11:45AM EDT | 105.00 | 34.78 | 34.10 | 37.60 | 0.00 | - | 1 | 3 | 59.96% |
| DXCM241115P00110000 | 2024-10-03 3:40PM EDT | 110.00 | 43.92 | 40.50 | 42.90 | 0.00 | - | 1,080 | 180 | 104.83% |
| DXCM241115P00115000 | 2024-10-10 3:52PM EDT | 115.00 | 46.30 | 44.10 | 47.00 | 0.00 | - | 540 | 130 | 119.78% |
| DXCM241115P00120000 | 2024-08-01 3:07PM EDT | 120.00 | 51.20 | 48.90 | 52.70 | 0.00 | - | 15 | 0 | 63.28% |
| DXCM241115P00125000 | 2024-07-30 3:24PM EDT | 125.00 | 56.20 | 53.40 | 57.30 | 0.00 | - | 99 | 0 | 140.58% |
| DXCM241115P00130000 | 2024-10-10 3:52PM EDT | 130.00 | 60.90 | 60.30 | 61.50 | 0.00 | - | 945 | 759 | 91.80% |
| DXCM241115P00135000 | 2024-08-01 3:01PM EDT | 135.00 | 64.20 | 64.00 | 67.70 | 0.00 | - | 49 | 0 | 89.45% |
| DXCM241115P00140000 | 2024-08-01 3:01PM EDT | 140.00 | 70.40 | 68.90 | 72.70 | 0.00 | - | 24 | 0 | 78.13% |
| DXCM241115P00145000 | 2024-07-26 1:48PM EDT | 145.00 | 82.39 | 69.00 | 72.70 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 25.00 | 25.60 | 0.00 | - | 2 | 4 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 0.00% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 58.20 | 61.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.