U.S. markets closed
F S&P 500
5,790.75 -9.75 (-0.17%) F Dow Jones
42,336.00 -39.00 (-0.09%) F Nasdaq
20,244.00 -54.50 (-0.27%) E-mini Russell 2000 Index Futur
2,207.40 -6.30 (-0.28%) Petróleo
73.77 +0.20 (+0.27%) Oro
2,634.60 -0.80 (-0.03%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241011C00075000 | 2024-10-08 1:01PM EDT | 2024-10-11 | 0.04 | 0.00 | 1.35 | -0.02 | -33.33% | 2 | 44 | 97.66% |
| DXCM241018C00075000 | 2024-10-08 3:53PM EDT | 2024-10-18 | 0.34 | 0.30 | 0.35 | +0.04 | +13.33% | 34 | 2,337 | 42.48% |
| DXCM241025C00075000 | 2024-10-08 2:31PM EDT | 2024-10-25 | 3.20 | 1.45 | 3.40 | +0.20 | +6.67% | 4 | 70 | 75.61% |
| DXCM241101C00075000 | 2024-10-08 2:19PM EDT | 2024-11-01 | 3.40 | 3.40 | 5.40 | +0.13 | +3.98% | 16 | 113 | 92.68% |
| DXCM241108C00075000 | 2024-10-04 3:57PM EDT | 2024-11-08 | 3.50 | 2.65 | 5.10 | 0.00 | - | 2 | 7 | 74.85% |
| DXCM241115C00075000 | 2024-10-08 1:41PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.30 | +0.40 | +10.53% | 37 | 1,839 | 71.36% |
| DXCM241220C00075000 | 2024-10-08 3:03PM EDT | 2024-12-20 | 5.60 | 5.40 | 5.70 | +0.27 | +5.07% | 13 | 833 | 62.55% |
| DXCM250117C00075000 | 2024-10-08 3:11PM EDT | 2025-01-17 | 6.50 | 6.50 | 6.70 | +0.33 | +5.35% | 26 | 2,844 | 60.43% |
| DXCM250321C00075000 | 2024-10-08 11:44AM EDT | 2025-03-21 | 8.57 | 8.40 | 8.70 | +0.39 | +4.77% | 20 | 203 | 57.93% |
| DXCM250620C00075000 | 2024-10-07 2:23PM EDT | 2025-06-20 | 10.60 | 10.90 | 11.30 | 0.00 | - | 37 | 69 | 57.48% |
| DXCM260116C00075000 | 2024-09-26 3:29PM EDT | 2026-01-16 | 13.60 | 14.60 | 15.80 | 0.00 | - | 2 | 83 | 55.81% |
| DXCM260618C00075000 | 2024-09-25 11:39AM EDT | 2026-06-18 | 15.80 | 16.60 | 20.30 | 0.00 | - | 15 | 15 | 57.68% |
| DXCM261218C00075000 | 2024-10-03 9:41AM EDT | 2026-12-18 | 18.10 | 20.20 | 21.00 | 0.00 | - | 2 | 90 | 56.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241011P00075000 | 2024-10-01 3:59PM EDT | 2024-10-11 | 9.03 | 5.20 | 7.30 | 0.00 | - | 2 | 5 | 97.95% |
| DXCM241018P00075000 | 2024-10-08 3:53PM EDT | 2024-10-18 | 5.82 | 5.60 | 6.00 | -0.73 | -11.15% | 1 | 381 | 45.41% |
| DXCM241025P00075000 | 2024-10-08 10:39AM EDT | 2024-10-25 | 8.90 | 8.40 | 8.80 | -2.10 | -19.09% | 4 | 10 | 86.40% |
| DXCM241115P00075000 | 2024-10-08 2:42PM EDT | 2024-11-15 | 9.50 | 9.30 | 9.60 | -0.90 | -8.65% | 35 | 821 | 67.68% |
| DXCM241220P00075000 | 2024-10-08 3:43PM EDT | 2024-12-20 | 10.60 | 10.30 | 10.60 | -0.70 | -6.19% | 14 | 669 | 57.09% |
| DXCM250117P00075000 | 2024-10-08 3:00PM EDT | 2025-01-17 | 11.20 | 11.10 | 11.40 | -0.90 | -7.44% | 62 | 2,045 | 54.09% |
| DXCM250321P00075000 | 2024-10-08 2:46PM EDT | 2025-03-21 | 12.82 | 12.60 | 12.90 | -0.48 | -3.61% | 45 | 141 | 50.57% |
| DXCM250620P00075000 | 2024-10-07 11:12AM EDT | 2025-06-20 | 15.10 | 14.50 | 15.40 | 0.00 | - | 22 | 749 | 50.06% |
| DXCM260116P00075000 | 2024-10-08 9:57AM EDT | 2026-01-16 | 17.90 | 17.40 | 19.70 | -0.10 | -0.56% | 2 | 180 | 52.36% |
| DXCM260618P00075000 | 2024-09-16 10:27AM EDT | 2026-06-18 | 18.40 | 19.00 | 19.50 | 0.00 | - | 1 | 2 | 44.87% |
| DXCM261218P00075000 | 2024-08-28 12:31PM EDT | 2026-12-18 | 19.50 | 20.90 | 21.70 | 0.00 | - | 2 | 8 | 44.87% |
| DXCM270115P00075000 | 2024-10-07 2:03PM EDT | 2027-01-15 | 21.20 | 20.60 | 21.30 | 0.00 | - | 1 | 8 | 43.13% |
© 2024 Yahoo. Todos los derechos reservados.