DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM230616C000500002023-05-12 10:45AM EDT50.0072.400.000.000.00-370.00%
DXCM230616C000550002023-03-01 10:54AM EDT55.0055.7059.5064.300.00-11277.15%
DXCM230616C000650002023-03-09 2:02PM EDT65.0050.4946.8049.400.00--10.00%
DXCM230616C000700002022-12-30 11:56AM EDT70.0044.3038.5040.100.00-330.00%
DXCM230616C000750002023-01-26 2:57PM EDT75.0034.3037.0037.800.00-260.00%
DXCM230616C000800002023-05-09 2:41PM EDT80.0039.700.000.000.00-280.00%
DXCM230616C000850002023-03-16 12:12PM EDT85.0032.0030.5033.000.00-221106.54%
DXCM230616C000900002023-05-01 11:55AM EDT90.0029.0826.2029.400.00-11284.62%
DXCM230616C000950002023-05-15 10:29AM EDT95.0027.420.000.000.00-1590.00%
DXCM230616C001000002023-05-30 1:04PM EDT100.0014.500.000.000.00-5600.00%
DXCM230616C001050002023-05-30 10:45AM EDT105.0011.200.000.000.00-225110.00%
DXCM230616C001100002023-05-31 3:51PM EDT110.009.050.000.000.00-72520.00%
DXCM230616C001150002023-05-31 3:51PM EDT115.005.200.000.000.00-682,0170.00%
DXCM230616C001200002023-05-31 3:51PM EDT120.002.450.000.000.00-1,1921,6373.13%
DXCM230616C001250002023-05-31 3:55PM EDT125.000.900.000.000.00-4892,5236.25%
DXCM230616C001300002023-05-31 3:59PM EDT130.000.380.000.000.00-1107,07112.50%
DXCM230616C001350002023-05-31 3:37PM EDT135.000.200.000.000.00-553512.50%
DXCM230616C001400002023-05-26 11:04AM EDT140.000.210.000.000.00-878725.00%
DXCM230616C001450002023-05-24 9:30AM EDT145.000.150.000.000.00-51,93225.00%
DXCM230616C001500002023-05-30 1:33PM EDT150.000.050.000.000.00-786425.00%
DXCM230616C001550002023-05-04 3:17PM EDT155.000.050.000.000.00-12725.00%
DXCM230616C001600002023-05-17 9:45AM EDT160.000.010.000.000.00-210825.00%
DXCM230616C001650002023-04-17 11:25AM EDT165.000.200.000.100.00-13867.38%
DXCM230616C001700002023-05-10 11:32AM EDT170.000.050.000.000.00-13050.00%
DXCM230616C001750002023-04-20 2:57PM EDT175.000.110.002.150.00-67126.47%
DXCM230616C001800002023-04-28 9:40AM EDT180.000.050.000.250.00-3912291.80%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM230616P000500002023-03-15 1:30PM EDT50.000.150.000.750.00-417214.45%
DXCM230616P000550002023-04-13 2:44PM EDT55.000.170.002.150.00-18236.91%
DXCM230616P000600002023-04-03 1:26PM EDT60.000.050.000.100.00-1157129.69%
DXCM230616P000650002023-04-17 3:09PM EDT65.000.130.000.050.00-112107.03%
DXCM230616P000700002023-04-20 11:23AM EDT70.000.150.000.100.00-1138101.95%
DXCM230616P000750002023-04-17 3:09PM EDT75.000.400.000.050.00-11,75782.81%
DXCM230616P000800002023-05-16 9:46AM EDT80.000.060.000.000.00-173350.00%
DXCM230616P000850002023-05-30 9:43AM EDT85.000.100.000.000.00-30046325.00%
DXCM230616P000900002023-05-31 3:05PM EDT90.000.060.000.000.00-23,76625.00%
DXCM230616P000950002023-05-26 1:25PM EDT95.000.300.000.000.00-5014725.00%
DXCM230616P001000002023-05-31 11:18AM EDT100.000.320.000.000.00-51,27812.50%
DXCM230616P001050002023-05-31 3:27PM EDT105.000.500.000.000.00-471,64512.50%
DXCM230616P001100002023-05-31 3:37PM EDT110.000.990.000.000.00-441,6836.25%
DXCM230616P001150002023-05-31 3:37PM EDT115.002.250.000.000.00-1521,9093.13%
DXCM230616P001200002023-05-31 3:54PM EDT120.004.500.000.000.00-178520.00%
DXCM230616P001250002023-05-31 12:21PM EDT125.008.700.000.000.00-35000.00%
DXCM230616P001300002023-05-17 9:47AM EDT130.0013.000.000.000.00-22490.00%
DXCM230616P001350002023-03-16 11:34AM EDT135.0023.0018.0020.500.00-4767.85%
DXCM230616P001400002023-05-25 9:38AM EDT140.0025.300.000.000.00-800.00%
DXCM230616P001450002023-04-20 11:38AM EDT145.0021.8025.7030.000.00-5050.20%
DXCM230616P001500002023-04-21 1:46PM EDT150.0025.7030.7035.000.00-4056.84%
DXCM230616P001550002022-12-08 11:38AM EDT155.0034.6839.4041.000.00-11123.19%