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:
Precio de ejercicio:75.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241018C00075000 | 2024-10-11 3:49PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.15 | -0.09 | -56.25% | 34 | 2,328 | 41.31% |
| DXCM241025C00075000 | 2024-10-11 3:43PM EDT | 2024-10-25 | 3.09 | 2.80 | 3.00 | -0.08 | -2.52% | 42 | 75 | 94.24% |
| DXCM241101C00075000 | 2024-10-11 3:43PM EDT | 2024-11-01 | 3.42 | 3.10 | 3.40 | +0.22 | +6.88% | 5 | 108 | 82.52% |
| DXCM241108C00075000 | 2024-10-11 2:44PM EDT | 2024-11-08 | 3.80 | 3.50 | 3.80 | +0.01 | +0.26% | 1 | 8 | 76.93% |
| DXCM241115C00075000 | 2024-10-11 2:14PM EDT | 2024-11-15 | 4.00 | 3.80 | 4.00 | -0.10 | -2.44% | 62 | 1,839 | 71.83% |
| DXCM241220C00075000 | 2024-10-11 3:40PM EDT | 2024-12-20 | 5.38 | 5.10 | 5.20 | +0.08 | +1.51% | 31 | 826 | 61.35% |
| DXCM250117C00075000 | 2024-10-11 10:55AM EDT | 2025-01-17 | 6.64 | 6.10 | 6.40 | +0.13 | +2.00% | 10 | 2,961 | 59.61% |
| DXCM250321C00075000 | 2024-10-11 2:24PM EDT | 2025-03-21 | 8.50 | 8.20 | 8.50 | -0.02 | -0.23% | 16 | 223 | 57.97% |
| DXCM250620C00075000 | 2024-10-11 10:10AM EDT | 2025-06-20 | 10.90 | 10.50 | 10.90 | +0.30 | +2.83% | 2 | 69 | 56.59% |
| DXCM260116C00075000 | 2024-10-10 10:56AM EDT | 2026-01-16 | 15.50 | 12.80 | 15.40 | 0.00 | - | 1 | 84 | 52.81% |
| DXCM260618C00075000 | 2024-09-25 11:39AM EDT | 2026-06-18 | 15.80 | 16.80 | 18.00 | 0.00 | - | 15 | 15 | 55.18% |
| DXCM261218C00075000 | 2024-10-10 10:49AM EDT | 2026-12-18 | 20.60 | 20.00 | 21.30 | 0.00 | - | 5 | 90 | 56.73% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241018P00075000 | 2024-10-10 1:23PM EDT | 2024-10-18 | 5.90 | 5.60 | 6.20 | 0.00 | - | 1 | 371 | 54.98% |
| DXCM241025P00075000 | 2024-10-08 10:39AM EDT | 2024-10-25 | 8.90 | 8.50 | 10.00 | 0.00 | - | 4 | 14 | 105.13% |
| DXCM241115P00075000 | 2024-10-10 12:38PM EDT | 2024-11-15 | 9.20 | 9.30 | 9.50 | 0.00 | - | 5 | 835 | 68.31% |
| DXCM241220P00075000 | 2024-10-11 3:52PM EDT | 2024-12-20 | 10.30 | 10.30 | 10.50 | -0.18 | -1.72% | 4 | 657 | 56.81% |
| DXCM250117P00075000 | 2024-10-11 3:55PM EDT | 2025-01-17 | 11.10 | 11.00 | 11.30 | -0.40 | -3.48% | 2 | 2,077 | 53.35% |
| DXCM250321P00075000 | 2024-10-11 2:44PM EDT | 2025-03-21 | 12.60 | 12.60 | 12.90 | -0.20 | -1.56% | 56 | 171 | 50.40% |
| DXCM250620P00075000 | 2024-10-11 3:46PM EDT | 2025-06-20 | 14.26 | 14.30 | 14.60 | -0.24 | -1.66% | 2 | 704 | 48.36% |
| DXCM260116P00075000 | 2024-10-11 11:24AM EDT | 2026-01-16 | 17.30 | 17.30 | 17.70 | -0.10 | -0.57% | 5 | 182 | 45.73% |
| DXCM260618P00075000 | 2024-09-16 10:27AM EDT | 2026-06-18 | 18.40 | 18.80 | 19.40 | 0.00 | - | 1 | 2 | 44.42% |
| DXCM261218P00075000 | 2024-08-28 12:31PM EDT | 2026-12-18 | 19.50 | 20.90 | 21.70 | 0.00 | - | 2 | 8 | 44.73% |
| DXCM270115P00075000 | 2024-10-11 2:15PM EDT | 2027-01-15 | 20.94 | 20.50 | 21.30 | -0.01 | -0.05% | 2 | 7 | 42.98% |
© 2024 Yahoo. Todos los derechos reservados.