U.S. Markets open in 2 hrs 19 mins
F S&P 500
5,798.00 -2.50 (-0.04%) F Dow Jones
42,351.00 -24.00 (-0.06%) F Nasdaq
20,281.25 -17.25 (-0.08%) Russell 2000 Futures
2,211.80 -1.90 (-0.09%) Petróleo
73.20 -0.37 (-0.50%) Oro
2,640.20 +4.80 (+0.18%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:50.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241018C00050000 | 2024-10-04 11:38AM EDT | 2024-10-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DXCM241115C00050000 | 2024-10-07 11:29AM EDT | 2024-11-15 | 19.42 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DXCM241220C00050000 | 2024-09-26 11:15AM EDT | 2024-12-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM250117C00050000 | 2024-10-04 10:39AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250321C00050000 | 2024-09-17 3:20PM EDT | 2025-03-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DXCM250620C00050000 | 2024-10-04 12:20PM EDT | 2025-06-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM260116C00050000 | 2024-09-26 3:06PM EDT | 2026-01-16 | 25.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260618C00050000 | 2024-09-05 12:50PM EDT | 2026-06-18 | 29.10 | 28.60 | 30.60 | 0.00 | - | 2 | 184 | 61.00% |
| DXCM261218C00050000 | 2024-09-25 10:04AM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM270115C00050000 | 2024-10-04 9:35AM EDT | 2027-01-15 | 30.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241011P00050000 | 2024-10-03 10:41AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DXCM241018P00050000 | 2024-10-08 1:35PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| DXCM241025P00050000 | 2024-10-08 2:20PM EDT | 2024-10-25 | 0.38 | 0.00 | 0.00 | 0.00 | - | 54 | 73 | 25.00% |
| DXCM241101P00050000 | 2024-10-07 10:39AM EDT | 2024-11-01 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 146 | 25.00% |
| DXCM241108P00050000 | 2024-09-30 2:05PM EDT | 2024-11-08 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DXCM241115P00050000 | 2024-10-08 3:09PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 283 | 3,119 | 25.00% |
| DXCM241220P00050000 | 2024-10-04 2:40PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DXCM250117P00050000 | 2024-10-04 11:32AM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 36 | 468 | 12.50% |
| DXCM250321P00050000 | 2024-10-08 10:59AM EDT | 2025-03-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 37 | 301 | 12.50% |
| DXCM250620P00050000 | 2024-09-30 10:02AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,280 | 6.25% |
| DXCM250919P00050000 | 2024-10-07 1:04PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 182 | 6.25% |
| DXCM260116P00050000 | 2024-10-08 1:28PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260618P00050000 | 2024-07-29 10:54AM EDT | 2026-06-18 | 6.90 | 6.50 | 7.90 | 0.00 | - | 10 | 13 | 52.25% |
| DXCM261218P00050000 | 2024-10-03 3:40PM EDT | 2026-12-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| DXCM270115P00050000 | 2024-10-03 2:39PM EDT | 2027-01-15 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.