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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116C00035000 | 2024-10-10 1:51PM EDT | 35.00 | 38.40 | 38.20 | 38.90 | +0.20 | +0.52% | 1 | 65 | 70.34% |
| DXCM260116C00040000 | 2024-10-07 9:44AM EDT | 40.00 | 34.30 | 34.60 | 35.10 | 0.00 | - | 1 | 413 | 67.68% |
| DXCM260116C00045000 | 2024-10-09 3:15PM EDT | 45.00 | 31.00 | 29.00 | 34.00 | 0.00 | - | 1 | 171 | 66.03% |
| DXCM260116C00050000 | 2024-09-26 3:06PM EDT | 50.00 | 25.98 | 27.70 | 28.30 | 0.00 | - | 1 | 43 | 62.81% |
| DXCM260116C00055000 | 2024-10-07 1:21PM EDT | 55.00 | 24.60 | 24.60 | 25.30 | 0.00 | - | 1 | 17 | 60.94% |
| DXCM260116C00060000 | 2024-10-08 10:14AM EDT | 60.00 | 22.10 | 22.00 | 22.40 | 0.00 | - | 2 | 48 | 59.51% |
| DXCM260116C00065000 | 2024-10-04 2:12PM EDT | 65.00 | 18.57 | 19.10 | 19.90 | 0.00 | - | 1 | 134 | 57.59% |
| DXCM260116C00070000 | 2024-10-08 2:19PM EDT | 70.00 | 17.44 | 15.00 | 20.00 | 0.00 | - | 1 | 190 | 57.43% |
| DXCM260116C00075000 | 2024-10-10 10:56AM EDT | 75.00 | 15.50 | 15.20 | 15.60 | +0.30 | +1.97% | 1 | 85 | 56.27% |
| DXCM260116C00080000 | 2024-10-04 2:51PM EDT | 80.00 | 12.80 | 13.40 | 13.70 | 0.00 | - | 2 | 115 | 55.37% |
| DXCM260116C00085000 | 2024-10-04 11:09AM EDT | 85.00 | 11.50 | 11.80 | 12.10 | 0.00 | - | 47 | 53 | 54.71% |
| DXCM260116C00087500 | 2024-09-25 1:21PM EDT | 87.50 | 9.30 | 11.00 | 11.30 | 0.00 | - | 11 | 133 | 54.20% |
| DXCM260116C00090000 | 2024-10-10 12:33PM EDT | 90.00 | 10.50 | 10.30 | 10.60 | +0.80 | +8.25% | 3 | 234 | 53.88% |
| DXCM260116C00092500 | 2024-10-07 11:01AM EDT | 92.50 | 9.70 | 9.70 | 10.00 | 0.00 | - | 3 | 17 | 53.77% |
| DXCM260116C00095000 | 2024-10-07 11:07AM EDT | 95.00 | 9.00 | 9.10 | 9.30 | 0.00 | - | 2 | 22 | 53.39% |
| DXCM260116C00097500 | 2024-09-24 11:41AM EDT | 97.50 | 7.80 | 8.50 | 8.80 | 0.00 | - | 1 | 4 | 53.23% |
| DXCM260116C00100000 | 2024-10-10 9:50AM EDT | 100.00 | 8.30 | 6.60 | 8.20 | +0.25 | +3.11% | 1 | 429 | 50.60% |
| DXCM260116C00105000 | 2024-10-07 2:05PM EDT | 105.00 | 7.00 | 5.00 | 7.20 | 0.00 | - | 1 | 582 | 52.82% |
| DXCM260116C00110000 | 2024-10-09 11:40AM EDT | 110.00 | 6.30 | 6.10 | 6.40 | 0.00 | - | 2 | 52 | 52.14% |
| DXCM260116C00115000 | 2024-10-02 2:29PM EDT | 115.00 | 4.60 | 5.30 | 5.60 | 0.00 | - | 3 | 66 | 51.64% |
| DXCM260116C00120000 | 2024-10-01 11:54AM EDT | 120.00 | 3.80 | 4.70 | 5.00 | 0.00 | - | 5 | 906 | 51.58% |
| DXCM260116C00125000 | 2024-10-07 10:05AM EDT | 125.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 1 | 319 | 51.23% |
| DXCM260116C00130000 | 2024-10-08 11:29AM EDT | 130.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 63 | 51.03% |
| DXCM260116C00135000 | 2024-08-16 3:57PM EDT | 135.00 | 3.90 | 3.00 | 3.30 | 0.00 | - | 4 | 142 | 50.07% |
| DXCM260116C00140000 | 2024-08-28 2:26PM EDT | 140.00 | 2.85 | 2.25 | 2.55 | 0.00 | - | 3 | 17 | 48.74% |
| DXCM260116C00145000 | 2024-09-18 1:44PM EDT | 145.00 | 2.53 | 2.55 | 2.80 | 0.00 | - | 2 | 62 | 50.96% |
| DXCM260116C00150000 | 2024-10-07 12:10PM EDT | 150.00 | 2.30 | 2.25 | 2.55 | 0.00 | - | 10 | 545 | 50.98% |
| DXCM260116C00155000 | 2024-09-05 1:37PM EDT | 155.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 1 | 219 | 50.81% |
| DXCM260116C00160000 | 2024-09-12 11:16AM EDT | 160.00 | 1.75 | 1.80 | 2.00 | 0.00 | - | 1 | 228 | 50.76% |
| DXCM260116C00165000 | 2024-10-02 10:56AM EDT | 165.00 | 1.40 | 1.60 | 1.85 | 0.00 | - | 1 | 263 | 50.87% |
| DXCM260116C00170000 | 2024-09-30 3:50PM EDT | 170.00 | 1.20 | 1.45 | 1.70 | 0.00 | - | 62 | 235 | 51.03% |
| DXCM260116C00175000 | 2024-08-07 9:40AM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DXCM260116C00180000 | 2024-09-17 11:09AM EDT | 180.00 | 1.05 | 1.15 | 1.50 | 0.00 | - | 1 | 220 | 51.38% |
| DXCM260116C00185000 | 2024-10-03 11:32AM EDT | 185.00 | 1.05 | 1.00 | 1.40 | 0.00 | - | 1 | 182 | 51.39% |
| DXCM260116C00190000 | 2024-08-05 2:35PM EDT | 190.00 | 1.61 | 0.75 | 1.15 | 0.00 | - | 1 | 131 | 50.11% |
| DXCM260116C00195000 | 2024-10-09 11:21AM EDT | 195.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 30 | 151 | 51.78% |
| DXCM260116C00200000 | 2024-09-09 11:02AM EDT | 200.00 | 0.80 | 0.75 | 1.30 | 0.00 | - | 25 | 39 | 52.71% |
| DXCM260116C00210000 | 2024-09-30 12:21PM EDT | 210.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 4 | 29 | 52.12% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116P00035000 | 2024-10-04 3:50PM EDT | 35.00 | 2.50 | 2.20 | 2.40 | 0.00 | - | 1 | 130 | 57.53% |
| DXCM260116P00040000 | 2024-10-04 12:13PM EDT | 40.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 514 | 681 | 55.43% |
| DXCM260116P00045000 | 2024-10-04 10:44AM EDT | 45.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 1 | 59 | 53.64% |
| DXCM260116P00050000 | 2024-10-08 1:28PM EDT | 50.00 | 6.30 | 5.90 | 6.20 | 0.00 | - | 1 | 193 | 52.00% |
| DXCM260116P00055000 | 2024-10-04 2:01PM EDT | 55.00 | 8.35 | 7.60 | 8.70 | 0.00 | - | 1 | 311 | 51.89% |
| DXCM260116P00060000 | 2024-10-09 10:02AM EDT | 60.00 | 10.00 | 9.60 | 10.50 | 0.00 | - | 19 | 1,943 | 51.59% |
| DXCM260116P00065000 | 2024-10-10 2:20PM EDT | 65.00 | 12.20 | 11.90 | 14.30 | -0.40 | -3.17% | 40 | 115 | 51.20% |
| DXCM260116P00070000 | 2024-10-10 11:21AM EDT | 70.00 | 14.80 | 14.50 | 16.80 | -0.30 | -1.99% | 3 | 607 | 53.64% |
| DXCM260116P00075000 | 2024-10-08 9:57AM EDT | 75.00 | 17.40 | 17.30 | 17.80 | -0.50 | -2.79% | 2 | 180 | 46.47% |
| DXCM260116P00080000 | 2024-10-09 3:50PM EDT | 80.00 | 19.60 | 20.30 | 20.70 | 0.00 | - | 1 | 65 | 44.87% |
| DXCM260116P00085000 | 2024-09-19 11:57AM EDT | 85.00 | 22.30 | 23.60 | 23.90 | 0.00 | - | 1 | 104 | 43.54% |
| DXCM260116P00087500 | 2024-09-03 12:20PM EDT | 87.50 | 23.60 | 25.50 | 28.00 | 0.00 | - | 1 | 294 | 50.74% |
| DXCM260116P00090000 | 2024-08-06 10:13AM EDT | 90.00 | 23.90 | 27.10 | 27.70 | 0.00 | - | 10 | 32 | 43.52% |
| DXCM260116P00092500 | 2024-09-13 12:10PM EDT | 92.50 | 29.00 | 28.90 | 29.30 | 0.00 | - | 1 | 529 | 42.26% |
| DXCM260116P00095000 | 2024-09-18 1:27PM EDT | 95.00 | 30.70 | 30.80 | 31.20 | 0.00 | - | 1 | 54 | 41.86% |
| DXCM260116P00097500 | 2024-07-29 11:41AM EDT | 97.50 | 33.35 | 31.30 | 32.00 | 0.00 | - | 2 | 445 | 37.23% |
| DXCM260116P00100000 | 2024-10-03 10:01AM EDT | 100.00 | 37.30 | 34.70 | 35.00 | 0.00 | - | 2 | 246 | 40.58% |
| DXCM260116P00105000 | 2024-10-03 10:00AM EDT | 105.00 | 41.50 | 38.70 | 39.10 | 0.00 | - | 1 | 469 | 39.80% |
| DXCM260116P00110000 | 2024-08-01 10:07AM EDT | 110.00 | 42.70 | 42.20 | 42.90 | 0.00 | - | 8 | 695 | 36.99% |
| DXCM260116P00115000 | 2024-07-31 11:18AM EDT | 115.00 | 45.60 | 46.60 | 49.20 | 0.00 | - | 2 | 608 | 45.01% |
| DXCM260116P00120000 | 2024-07-26 9:52AM EDT | 120.00 | 55.55 | 45.20 | 47.60 | 0.00 | - | 5 | 121 | 0.00% |
| DXCM260116P00125000 | 2024-10-09 10:01AM EDT | 125.00 | 56.60 | 56.20 | 56.70 | 0.00 | - | 1 | 130 | 36.24% |
| DXCM260116P00130000 | 2024-10-08 1:42PM EDT | 130.00 | 61.40 | 60.90 | 61.80 | 0.00 | - | 1 | 10 | 38.60% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 135.00 | 22.60 | 28.60 | 29.30 | 0.00 | - | 1 | 134 | 0.00% |
| DXCM260116P00140000 | 2024-07-26 10:48AM EDT | 140.00 | 75.60 | 63.90 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM260116P00145000 | 2024-05-20 10:10AM EDT | 145.00 | 27.80 | 34.80 | 36.00 | 0.00 | - | 1 | 8 | 0.00% |
| DXCM260116P00150000 | 2024-06-24 12:54PM EDT | 150.00 | 42.50 | 40.50 | 45.50 | 0.00 | - | 2 | 1 | 0.00% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 155.00 | 35.33 | 42.60 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 160.00 | 36.60 | 38.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 165.00 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 0.00% |
| DXCM260116P00170000 | 2024-07-09 11:49AM EDT | 170.00 | 59.02 | 96.60 | 100.90 | 0.00 | - | - | 0 | 40.75% |
© 2024 Yahoo. Todos los derechos reservados.