DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00035000 | 2024-08-20 10:33AM EDT | 35.00 | 41.00 | 36.90 | 37.50 | 0.00 | - | 1 | 5 | 78.61% |
| DXCM250620C00040000 | 2024-08-29 10:50AM EDT | 40.00 | 33.60 | 29.90 | 33.70 | 0.00 | - | 1 | 26 | 62.77% |
| DXCM250620C00045000 | 2024-09-06 12:04PM EDT | 45.00 | 26.93 | 27.80 | 29.70 | 0.00 | - | 2 | 2 | 67.29% |
| DXCM250620C00050000 | 2024-09-11 1:10PM EDT | 50.00 | 23.75 | 20.90 | 25.40 | 0.00 | - | 15 | 56 | 52.41% |
| DXCM250620C00055000 | 2024-09-04 12:23PM EDT | 55.00 | 22.30 | 20.30 | 21.80 | 0.00 | - | 2 | 7 | 58.64% |
| DXCM250620C00060000 | 2024-09-13 10:12AM EDT | 60.00 | 18.00 | 18.30 | 18.60 | 0.00 | - | 1 | 70 | 59.29% |
| DXCM250620C00065000 | 2024-09-16 12:59PM EDT | 65.00 | 16.40 | 15.50 | 15.80 | 0.00 | - | 4 | 98 | 57.50% |
| DXCM250620C00070000 | 2024-09-13 1:20PM EDT | 70.00 | 12.80 | 13.00 | 13.30 | 0.00 | - | 2 | 544 | 55.88% |
| DXCM250620C00075000 | 2024-09-18 11:23AM EDT | 75.00 | 10.88 | 10.90 | 11.10 | +0.18 | +1.68% | 2 | 83 | 54.66% |
| DXCM250620C00080000 | 2024-09-18 11:41AM EDT | 80.00 | 9.10 | 9.10 | 9.30 | +0.30 | +3.41% | 22 | 785 | 53.85% |
| DXCM250620C00085000 | 2024-09-17 2:38PM EDT | 85.00 | 7.30 | 7.50 | 7.80 | 0.00 | - | 9 | 240 | 53.09% |
| DXCM250620C00090000 | 2024-09-17 2:55PM EDT | 90.00 | 6.00 | 6.20 | 6.40 | 0.00 | - | 5 | 166 | 52.28% |
| DXCM250620C00095000 | 2024-09-17 12:16PM EDT | 95.00 | 5.11 | 5.10 | 5.30 | 0.00 | - | 1 | 172 | 51.73% |
| DXCM250620C00100000 | 2024-09-17 2:49PM EDT | 100.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 3 | 398 | 51.36% |
| DXCM250620C00105000 | 2024-09-17 12:00PM EDT | 105.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 260 | 51.02% |
| DXCM250620C00110000 | 2024-09-09 3:07PM EDT | 110.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 1 | 254 | 50.56% |
| DXCM250620C00115000 | 2024-09-05 10:45AM EDT | 115.00 | 2.25 | 2.30 | 2.50 | 0.00 | - | 1 | 123 | 50.39% |
| DXCM250620C00120000 | 2024-09-05 1:37PM EDT | 120.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 1 | 156 | 50.15% |
| DXCM250620C00125000 | 2024-09-16 12:01PM EDT | 125.00 | 1.80 | 1.50 | 1.75 | 0.00 | - | 1 | 144 | 50.92% |
| DXCM250620C00130000 | 2024-08-26 11:45AM EDT | 130.00 | 1.90 | 1.25 | 1.50 | 0.00 | - | 1 | 70 | 50.10% |
| DXCM250620C00135000 | 2024-09-03 3:18PM EDT | 135.00 | 1.49 | 1.05 | 1.35 | 0.00 | - | 1 | 118 | 50.56% |
| DXCM250620C00140000 | 2024-09-11 1:53PM EDT | 140.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | 1 | 18 | 50.46% |
| DXCM250620C00145000 | 2024-08-06 3:38PM EDT | 145.00 | 1.32 | 0.65 | 0.95 | 0.00 | - | 2 | 220 | 51.73% |
| DXCM250620C00150000 | 2024-09-06 11:31AM EDT | 150.00 | 0.60 | 0.55 | 0.85 | 0.00 | - | 1 | 101 | 50.37% |
| DXCM250620C00155000 | 2024-09-05 9:38AM EDT | 155.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 25 | 423 | 51.27% |
| DXCM250620C00160000 | 2024-09-03 10:07AM EDT | 160.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 1 | 85 | 51.25% |
| DXCM250620C00165000 | 2024-07-12 11:59AM EDT | 165.00 | 5.10 | 0.20 | 0.70 | 0.00 | - | 2 | 108 | 50.93% |
| DXCM250620C00170000 | 2024-07-26 9:57AM EDT | 170.00 | 1.20 | 0.20 | 1.70 | 0.00 | - | 1 | 356 | 59.67% |
| DXCM250620C00175000 | 2024-07-12 2:10PM EDT | 175.00 | 3.80 | 0.10 | 0.70 | 0.00 | - | 2 | 221 | 52.61% |
| DXCM250620C00180000 | 2024-08-23 12:31PM EDT | 180.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 689 | 54.37% |
| DXCM250620C00185000 | 2024-09-17 1:32PM EDT | 185.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 3 | 166 | 54.54% |
| DXCM250620C00190000 | 2024-07-29 9:30AM EDT | 190.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 401 | 54.49% |
| DXCM250620C00195000 | 2024-05-28 3:20PM EDT | 195.00 | 4.30 | 1.75 | 2.15 | 0.00 | - | 31 | 32 | 76.59% |
| DXCM250620C00200000 | 2024-07-29 9:30AM EDT | 200.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | 1 | 85 | 56.06% |
| DXCM250620C00210000 | 2024-06-18 11:57AM EDT | 210.00 | 1.57 | 0.90 | 1.70 | 0.00 | - | 1 | 177 | 73.90% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00035000 | 2024-09-06 11:14AM EDT | 35.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 4 | 173 | 60.96% |
| DXCM250620P00040000 | 2024-09-12 11:06AM EDT | 40.00 | 2.00 | 1.65 | 1.95 | 0.00 | - | 1 | 90 | 57.98% |
| DXCM250620P00045000 | 2024-08-20 3:51PM EDT | 45.00 | 2.35 | 2.50 | 2.75 | 0.00 | - | 1 | 889 | 55.24% |
| DXCM250620P00050000 | 2024-09-17 9:55AM EDT | 50.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 35 | 1,160 | 52.82% |
| DXCM250620P00055000 | 2024-09-17 3:39PM EDT | 55.00 | 5.30 | 5.00 | 5.20 | 0.00 | - | 13 | 1,584 | 50.87% |
| DXCM250620P00060000 | 2024-09-03 3:28PM EDT | 60.00 | 6.20 | 6.70 | 6.90 | 0.00 | - | 2 | 638 | 49.48% |
| DXCM250620P00065000 | 2024-09-11 2:06PM EDT | 65.00 | 9.57 | 8.70 | 8.90 | 0.00 | - | 1 | 297 | 47.55% |
| DXCM250620P00070000 | 2024-09-18 1:06PM EDT | 70.00 | 11.30 | 11.10 | 11.40 | -0.30 | -2.59% | 8 | 419 | 46.42% |
| DXCM250620P00075000 | 2024-09-17 12:49PM EDT | 75.00 | 14.40 | 14.00 | 14.20 | 0.00 | - | 25 | 305 | 45.18% |
| DXCM250620P00080000 | 2024-09-18 11:16AM EDT | 80.00 | 17.30 | 17.10 | 17.30 | +0.40 | +2.37% | 10 | 578 | 43.88% |
| DXCM250620P00085000 | 2024-08-01 2:34PM EDT | 85.00 | 19.89 | 20.40 | 20.90 | 0.00 | - | 2 | 22 | 43.48% |
| DXCM250620P00090000 | 2024-09-10 9:49AM EDT | 90.00 | 24.26 | 24.10 | 24.50 | 0.00 | - | 1 | 505 | 41.90% |
| DXCM250620P00095000 | 2024-09-12 3:13PM EDT | 95.00 | 28.50 | 27.90 | 28.30 | 0.00 | - | 1 | 239 | 39.97% |
| DXCM250620P00100000 | 2024-07-29 2:19PM EDT | 100.00 | 34.60 | 31.40 | 31.70 | 0.00 | - | 2 | 1,040 | 33.45% |
| DXCM250620P00105000 | 2024-08-09 12:26PM EDT | 105.00 | 35.50 | 37.30 | 38.00 | 0.00 | - | 2 | 1,008 | 45.23% |
| DXCM250620P00110000 | 2024-09-09 10:19AM EDT | 110.00 | 40.10 | 40.90 | 42.20 | 0.00 | - | 1 | 220 | 43.04% |
| DXCM250620P00115000 | 2024-07-26 1:41PM EDT | 115.00 | 53.19 | 41.30 | 44.00 | 0.00 | - | 5 | 253 | 0.00% |
| DXCM250620P00120000 | 2024-07-24 3:06PM EDT | 120.00 | 19.20 | 45.90 | 48.50 | 0.00 | - | 1 | 284 | 0.00% |
| DXCM250620P00125000 | 2024-06-14 2:53PM EDT | 125.00 | 20.00 | 20.60 | 21.20 | 0.00 | - | 5 | 22 | 0.00% |
| DXCM250620P00130000 | 2024-07-26 1:47PM EDT | 130.00 | 67.21 | 53.90 | 58.00 | 0.00 | - | 20 | 5 | 0.00% |
| DXCM250620P00135000 | 2024-07-26 1:48PM EDT | 135.00 | 72.43 | 58.90 | 63.10 | 0.00 | - | 20 | 3 | 0.00% |
| DXCM250620P00140000 | 2024-06-24 1:59PM EDT | 140.00 | 32.80 | 30.30 | 35.00 | 0.00 | - | 4 | 33 | 0.00% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 0.00% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 150.00 | 35.41 | 36.50 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250620P00155000 | 2024-07-26 1:48PM EDT | 155.00 | 92.31 | 78.90 | 83.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM250620P00160000 | 2024-07-26 1:48PM EDT | 160.00 | 97.26 | 83.90 | 87.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.