DXCM - DexCom, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240119C00035000 | 2022-06-13 10:59PM EDT | 35.00 | 6.50 | - | - | +6.50 | - | - | - | 0.00% |
| DXCM240119C00036250 | 2022-06-02 9:30AM EDT | 36.25 | 0.93 | 44.00 | 49.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240119C00037500 | 2022-05-27 12:56PM EDT | 37.50 | 0.81 | 43.00 | 47.40 | 0.00 | - | - | 0 | 0.00% |
| DXCM240119C00038750 | 2023-02-22 1:35PM EDT | 38.75 | 75.60 | 75.00 | 78.90 | 0.00 | - | - | 1 | 71.97% |
| DXCM240119C00040000 | 2022-06-13 10:59PM EDT | 40.00 | 2.25 | - | - | +2.25 | - | - | - | 0.00% |
| DXCM240119C00041250 | 2022-06-13 10:59PM EDT | 41.25 | 3.76 | - | - | +3.76 | - | - | - | 0.00% |
| DXCM240119C00042500 | 2022-06-13 10:59PM EDT | 42.50 | 1.66 | - | - | +1.66 | - | - | - | 0.00% |
| DXCM240119C00043750 | 2022-06-02 12:01PM EDT | 43.75 | 0.52 | 38.50 | 42.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240119C00045000 | 2022-06-13 10:59PM EDT | 45.00 | 2.96 | - | - | +2.96 | - | - | - | 0.00% |
| DXCM240119C00046250 | 2022-06-10 1:55PM EDT | 46.25 | 141.10 | 39.60 | 42.40 | 0.00 | - | - | 8 | 0.00% |
| DXCM240119C00048750 | 2022-06-13 10:59PM EDT | 48.75 | 1.11 | - | - | +1.11 | - | - | - | 0.00% |
| DXCM240119C00050000 | 2022-07-25 2:07PM EDT | 50.00 | 39.80 | 40.80 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| DXCM240119C00052500 | 2022-05-31 9:56AM EDT | 52.50 | 0.35 | 30.10 | 34.90 | 0.00 | - | - | 0 | 0.00% |
| DXCM240119C00057500 | 2022-06-13 10:59PM EDT | 57.50 | 4.82 | - | - | +4.82 | - | - | - | 0.00% |
| DXCM240119C00060000 | 2023-02-17 2:44PM EDT | 60.00 | 58.30 | 56.20 | 59.90 | 0.00 | - | 2 | 2 | 52.17% |
| DXCM240119C00062500 | 2022-10-19 1:32PM EDT | 62.50 | 43.15 | 56.00 | 61.00 | 0.00 | - | - | 4 | 74.77% |
| DXCM240119C00065000 | 2023-02-03 10:54AM EDT | 65.00 | 48.50 | 61.40 | 63.80 | 0.00 | - | 1 | 23 | 107.18% |
| DXCM240119C00067500 | 2023-05-10 2:42PM EDT | 67.50 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| DXCM240119C00070000 | 2022-11-16 12:33PM EDT | 70.00 | 54.30 | 51.20 | 55.10 | 0.00 | - | 1 | 3 | 75.99% |
| DXCM240119C00072500 | 2023-03-10 4:12PM EDT | 72.50 | 43.20 | 44.40 | 47.70 | 0.00 | - | 20 | 20 | 56.06% |
| DXCM240119C00075000 | 2023-05-01 11:55AM EDT | 75.00 | 48.04 | 46.50 | 47.80 | 0.00 | - | 1 | 84 | 63.67% |
| DXCM240119C00077500 | 2023-03-10 4:12PM EDT | 77.50 | 39.50 | 39.60 | 43.20 | 0.00 | - | 20 | 32 | 52.88% |
| DXCM240119C00080000 | 2023-03-10 3:47PM EDT | 80.00 | 37.01 | 39.30 | 41.20 | 0.00 | - | 1 | 74 | 52.48% |
| DXCM240119C00082500 | 2022-11-03 10:18AM EDT | 82.50 | 47.20 | 45.90 | 48.80 | 0.00 | - | 4 | 33 | 85.42% |
| DXCM240119C00085000 | 2023-05-11 10:02AM EDT | 85.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| DXCM240119C00087500 | 2023-02-23 11:24AM EDT | 87.50 | 34.05 | 34.30 | 38.10 | 0.00 | - | 4 | 20 | 54.18% |
| DXCM240119C00090000 | 2023-05-31 3:59PM EDT | 90.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| DXCM240119C00092500 | 2022-10-21 12:28PM EDT | 92.50 | 24.60 | 37.40 | 38.30 | 0.00 | - | 25 | 73 | 71.32% |
| DXCM240119C00095000 | 2023-05-16 2:33PM EDT | 95.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DXCM240119C00097500 | 2022-10-12 10:44AM EDT | 97.50 | 25.00 | 38.50 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| DXCM240119C00100000 | 2023-04-28 1:49PM EDT | 100.00 | 32.00 | 25.40 | 26.30 | 0.00 | - | 5 | 582 | 47.24% |
| DXCM240119C00102500 | 2023-05-22 2:39PM EDT | 102.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 8 | 93 | 0.00% |
| DXCM240119C00105000 | 2023-05-31 10:36AM EDT | 105.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| DXCM240119C00107500 | 2023-05-22 2:39PM EDT | 107.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | 12 | 870 | 0.00% |
| DXCM240119C00110000 | 2023-05-26 11:22AM EDT | 110.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| DXCM240119C00112500 | 2023-05-25 12:18PM EDT | 112.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,020 | 0.00% |
| DXCM240119C00115000 | 2023-05-30 12:39PM EDT | 115.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 35 | 785 | 0.00% |
| DXCM240119C00117500 | 2023-05-31 12:08PM EDT | 117.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 457 | 0.10% |
| DXCM240119C00120000 | 2023-05-30 12:57PM EDT | 120.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 114 | 274 | 0.78% |
| DXCM240119C00122500 | 2023-05-30 12:28PM EDT | 122.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 1.56% |
| DXCM240119C00125000 | 2023-05-30 12:28PM EDT | 125.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 116 | 326 | 1.56% |
| DXCM240119C00127500 | 2023-05-30 12:28PM EDT | 127.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 3.13% |
| DXCM240119C00130000 | 2023-05-30 2:03PM EDT | 130.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 24 | 210 | 3.13% |
| DXCM240119C00132500 | 2023-05-11 2:35PM EDT | 132.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 96 | 344 | 3.13% |
| DXCM240119C00135000 | 2023-05-24 2:50PM EDT | 135.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 70 | 409 | 3.13% |
| DXCM240119C00137500 | 2023-05-16 12:59PM EDT | 137.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 30 | 563 | 3.13% |
| DXCM240119C00140000 | 2023-05-31 3:44PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 6.25% |
| DXCM240119C00142500 | 2023-05-25 3:32PM EDT | 142.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 143 | 250 | 6.25% |
| DXCM240119C00145000 | 2023-05-23 3:15PM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 231 | 556 | 6.25% |
| DXCM240119C00147500 | 2023-05-25 10:39AM EDT | 147.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
| DXCM240119C00150000 | 2023-05-30 3:21PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 643 | 6.25% |
| DXCM240119C00152500 | 2023-05-30 2:04PM EDT | 152.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| DXCM240119C00155000 | 2023-05-30 2:07PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 568 | 6.25% |
| DXCM240119C00157500 | 2023-05-22 2:26PM EDT | 157.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| DXCM240119C00160000 | 2023-05-31 2:53PM EDT | 160.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 553 | 6.25% |
| DXCM240119C00162500 | 2023-05-30 2:40PM EDT | 162.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| DXCM240119C00165000 | 2023-05-30 1:29PM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DXCM240119C00167500 | 2023-05-25 3:57PM EDT | 167.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| DXCM240119C00170000 | 2023-05-31 11:08AM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| DXCM240119C00172500 | 2023-03-02 11:41AM EDT | 172.50 | 4.30 | 2.05 | 3.80 | 0.00 | - | 1 | 16 | 45.56% |
| DXCM240119C00175000 | 2023-03-06 11:49AM EDT | 175.00 | 3.40 | 2.20 | 3.20 | 0.00 | - | 2 | 29 | 44.14% |
| DXCM240119C00177500 | 2023-05-23 1:31PM EDT | 177.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| DXCM240119C00180000 | 2023-05-24 1:33PM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DXCM240119C00182500 | 2023-05-02 10:52AM EDT | 182.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DXCM240119C00185000 | 2023-05-05 10:10AM EDT | 185.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| DXCM240119C00187500 | 2023-05-19 1:06PM EDT | 187.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 12.50% |
| DXCM240119C00190000 | 2023-01-11 12:53PM EDT | 190.00 | 2.75 | 2.65 | 3.50 | 0.00 | - | 1 | 21 | 51.11% |
| DXCM240119C00192500 | 2022-10-17 12:05AM EDT | 192.50 | 8.06 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240119C00195000 | 2022-12-28 4:56PM EDT | 195.00 | 3.75 | 1.00 | 1.60 | 0.00 | - | - | 9 | 43.15% |
| DXCM240119C00200000 | 2023-05-12 11:12AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| DXCM240119C00205000 | 2022-12-19 3:32PM EDT | 205.00 | 3.20 | 0.60 | 1.70 | 0.00 | - | 1 | 0 | 46.79% |
| DXCM240119C00210000 | 2023-04-26 12:19PM EDT | 210.00 | 1.25 | 0.15 | 0.75 | 0.00 | - | 2 | 100 | 40.85% |
| DXCM240119C00215000 | 2023-04-26 12:19PM EDT | 215.00 | 1.05 | 0.05 | 0.65 | 0.00 | - | 2 | 10 | 41.04% |
| DXCM240119C00220000 | 2023-03-22 12:26PM EDT | 220.00 | 1.05 | 0.40 | 1.50 | 0.00 | - | 8 | 31 | 49.59% |
| DXCM240119C00225000 | 2023-05-17 12:43PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| DXCM240119C00230000 | 2022-12-05 3:22PM EDT | 230.00 | 3.23 | 1.50 | 1.90 | 0.00 | - | 10 | 15 | 53.52% |
| DXCM240119C00235000 | 2023-04-26 2:06PM EDT | 235.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 47.83% |
| DXCM240119C00240000 | 2023-02-23 3:17PM EDT | 240.00 | 0.10 | 0.10 | 1.15 | 0.00 | - | 1 | 6 | 51.72% |
| DXCM240119C00245000 | 2023-05-09 10:38AM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| DXCM240119C00260000 | 2022-05-16 12:11AM EDT | 260.00 | 114.91 | 95.80 | 100.40 | 0.00 | - | - | 1 | 397.73% |
| DXCM240119C00270000 | 2022-01-14 1:44PM EDT | 270.00 | 209.00 | 187.60 | 195.90 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240119C00300000 | 2022-05-27 1:08PM EDT | 300.00 | 73.37 | 78.40 | 84.30 | 0.00 | - | 2 | 22 | 321.23% |
| DXCM240119C00310000 | 2022-06-10 3:34PM EDT | 310.00 | 75.62 | 72.90 | 79.80 | +10.84 | +16.73% | 5 | 3 | 303.78% |
| DXCM240119C00330000 | 2022-05-27 1:08PM EDT | 330.00 | 61.63 | 64.50 | 72.70 | 0.00 | - | 2 | 3 | 280.44% |
| DXCM240119C00340000 | 2022-05-24 10:11AM EDT | 340.00 | 62.00 | 61.10 | 67.00 | 0.00 | - | 1 | 5 | 267.60% |
| DXCM240119C00350000 | 2022-05-09 12:26PM EDT | 350.00 | 77.28 | 64.30 | 68.50 | 0.00 | - | 1 | 3 | 276.89% |
| DXCM240119C00360000 | 2022-05-25 1:17PM EDT | 360.00 | 48.72 | 53.80 | 59.80 | 0.00 | - | 2 | 2 | 249.16% |
| DXCM240119C00370000 | 2022-05-24 10:28AM EDT | 370.00 | 53.27 | 51.70 | 57.00 | 0.00 | - | - | 5 | 243.76% |
| DXCM240119C00380000 | 2022-05-09 1:58PM EDT | 380.00 | 64.45 | 54.60 | 60.70 | 0.00 | - | 2 | 1 | 255.04% |
| DXCM240119C00390000 | 2022-01-25 1:09PM EDT | 390.00 | 110.50 | 106.00 | 115.50 | 0.00 | - | 1 | 2 | 538.79% |
| DXCM240119C00400000 | 2022-05-31 2:26PM EDT | 400.00 | 47.00 | 43.10 | 49.00 | 0.00 | - | 7 | 38 | 225.37% |
| DXCM240119C00410000 | 2022-05-03 11:41AM EDT | 410.00 | 96.00 | 47.30 | 52.80 | 0.00 | - | 1 | 3 | 237.96% |
| DXCM240119C00420000 | 2022-05-26 3:25PM EDT | 420.00 | 35.46 | 37.60 | 42.70 | 0.00 | - | 2 | 8 | 212.41% |
| DXCM240119C00430000 | 2022-05-24 1:56PM EDT | 430.00 | 34.10 | 34.60 | 41.00 | 0.00 | - | 16 | 211 | 207.56% |
| DXCM240119C00440000 | 2022-04-29 10:12AM EDT | 440.00 | 102.70 | 29.50 | 36.00 | 0.00 | - | 1 | 77 | 195.45% |
| DXCM240119C00450000 | 2022-05-25 10:33AM EDT | 450.00 | 36.60 | 31.10 | 37.40 | 0.00 | - | 13 | 214 | 200.84% |
| DXCM240119C00460000 | 2022-05-26 11:50AM EDT | 460.00 | 28.50 | 29.20 | 36.40 | 0.00 | - | 4 | 118 | 198.28% |
| DXCM240119C00470000 | 2022-05-13 11:49AM EDT | 470.00 | 42.50 | 26.80 | 31.50 | 0.00 | - | 2 | 108 | 189.75% |
| DXCM240119C00480000 | 2022-04-29 10:12AM EDT | 480.00 | 86.50 | 23.30 | 30.00 | 0.00 | - | 2 | 8 | 184.19% |
| DXCM240119C00490000 | 2022-04-29 10:12AM EDT | 490.00 | 82.90 | 21.40 | 28.70 | 0.00 | - | 2 | 9 | 181.00% |
| DXCM240119C00500000 | 2022-05-27 11:54AM EDT | 500.00 | 22.09 | 21.50 | 28.40 | 0.00 | - | 5 | 37 | 181.92% |
| DXCM240119C00510000 | 2022-06-08 3:51PM EDT | 510.00 | 26.90 | 21.30 | 25.30 | 0.00 | - | 1 | 24 | 178.46% |
| DXCM240119C00520000 | 2022-05-31 9:30AM EDT | 520.00 | 25.15 | 18.60 | 24.10 | 0.00 | - | 1 | 6 | 174.05% |
| DXCM240119C00530000 | 2022-04-29 10:12AM EDT | 530.00 | 69.40 | 16.40 | 22.70 | 0.00 | - | 3 | 41 | 169.92% |
| DXCM240119C00540000 | 2022-04-29 10:12AM EDT | 540.00 | 66.30 | 15.00 | 22.00 | 0.00 | - | 1 | 1 | 167.87% |
| DXCM240119C00550000 | 2022-05-09 2:30PM EDT | 550.00 | 23.41 | 18.40 | 22.90 | 0.00 | - | 20 | 106 | 175.24% |
| DXCM240119C00560000 | 2022-03-29 11:51AM EDT | 560.00 | 104.00 | 44.50 | 53.50 | 0.00 | - | 2 | 3 | 253.56% |
| DXCM240119C00570000 | 2022-06-07 11:35AM EDT | 570.00 | 18.13 | 14.40 | 20.60 | 0.00 | - | 1 | 4 | 167.90% |
| DXCM240119C00580000 | 2022-06-02 9:30AM EDT | 580.00 | 14.85 | 13.10 | 19.80 | 0.00 | - | 2 | 1 | 165.64% |
| DXCM240119C00590000 | 2022-05-18 11:27AM EDT | 590.00 | 19.50 | 11.30 | 18.90 | 0.00 | - | 1 | 12 | 162.33% |
| DXCM240119C00600000 | 2022-05-27 12:56PM EDT | 600.00 | 13.00 | 10.90 | 15.50 | 0.00 | - | 5 | 138 | 157.03% |
| DXCM240119C00610000 | 2022-04-29 10:12AM EDT | 610.00 | 49.20 | 9.30 | 15.80 | 0.00 | - | 2 | 2 | 155.71% |
| DXCM240119C00620000 | 2022-05-31 9:30AM EDT | 620.00 | 16.55 | 9.60 | 13.90 | 0.00 | - | 1 | 1 | 153.81% |
| DXCM240119C00630000 | 2022-06-07 11:35AM EDT | 630.00 | 12.96 | 8.20 | 13.00 | 0.00 | - | 1 | 2 | 150.53% |
| DXCM240119C00640000 | 2022-02-28 2:18PM EDT | 640.00 | 36.00 | 78.50 | 86.50 | 0.00 | - | 1 | 5 | 368.18% |
| DXCM240119C00650000 | 2022-04-27 3:42PM EDT | 650.00 | 35.00 | 6.80 | 13.30 | 0.00 | - | 1 | 19 | 150.12% |
| DXCM240119C00660000 | 2022-03-28 10:27AM EDT | 660.00 | 60.10 | 32.00 | 40.00 | 0.00 | - | 1 | 2 | 227.77% |
| DXCM240119C00670000 | 2022-02-24 11:11AM EDT | 670.00 | 26.69 | 51.00 | 59.00 | 0.00 | - | 1 | 0 | 280.37% |
| DXCM240119C00680000 | 2022-02-18 10:31AM EDT | 680.00 | 26.50 | 45.00 | 53.00 | 0.00 | - | 1 | 0 | 264.47% |
| DXCM240119C00690000 | 2022-03-28 10:27AM EDT | 690.00 | 53.30 | 27.00 | 35.00 | 0.00 | - | 3 | 4 | 216.78% |
| DXCM240119C00700000 | 2022-06-02 12:01PM EDT | 700.00 | 8.25 | 6.30 | 10.90 | 0.00 | - | 2 | 7 | 148.26% |
| DXCM240119C00710000 | 2022-04-06 1:30PM EDT | 710.00 | 61.45 | 9.50 | 18.00 | 0.00 | - | - | 1 | 167.85% |
| DXCM240119C00720000 | 2022-03-28 10:27AM EDT | 720.00 | 47.30 | 24.50 | 32.50 | 0.00 | - | 1 | 1 | 212.30% |
| DXCM240119C00730000 | 2022-03-28 10:27AM EDT | 730.00 | 45.50 | 23.50 | 31.50 | 0.00 | - | - | 1 | 210.30% |
| DXCM240119C00750000 | 2022-05-25 1:16PM EDT | 750.00 | 7.40 | 6.00 | 9.10 | 0.00 | - | 15 | 35 | 147.30% |
| DXCM240119C00770000 | 2022-03-22 12:11PM EDT | 770.00 | 32.23 | 34.50 | 42.50 | 0.00 | - | 1 | 1 | 242.91% |
| DXCM240119C00780000 | 2022-02-17 4:56PM EDT | 780.00 | 17.75 | 29.10 | 36.90 | 0.00 | - | 1 | 2 | 228.85% |
| DXCM240119C00800000 | 2022-06-07 10:39AM EDT | 800.00 | 6.00 | 4.60 | 5.90 | 0.00 | - | 2 | 3 | 139.48% |
| DXCM240119C00840000 | 2022-05-31 9:56AM EDT | 840.00 | 5.50 | 2.80 | 4.60 | 0.00 | - | 1 | 23 | 132.78% |
| DXCM240119C00860000 | 2022-01-19 2:47PM EDT | 860.00 | 23.10 | 9.60 | 18.00 | 0.00 | - | - | 1 | 177.89% |
| DXCM240119C00900000 | 2022-05-06 9:48AM EDT | 900.00 | 6.30 | 0.65 | 8.90 | 0.00 | - | 100 | 41 | 142.43% |
| DXCM240119C00920000 | 2021-11-08 3:48PM EDT | 920.00 | 77.02 | 44.50 | 52.70 | 0.00 | - | - | 1 | 279.53% |
| DXCM240119C00940000 | 2022-03-21 2:00PM EDT | 940.00 | 14.10 | 15.50 | 23.50 | 0.00 | - | - | 1 | 200.60% |
| DXCM240119C00960000 | 2021-11-29 4:33PM EDT | 960.00 | 48.80 | 29.50 | 36.50 | 0.00 | - | 1 | 1 | 239.79% |
| DXCM240119C00980000 | 2022-05-09 9:30AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240119P00035000 | 2023-05-11 11:04AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 25.00% |
| DXCM240119P00037500 | 2022-08-08 1:10PM EDT | 37.50 | 1.45 | 1.45 | 1.95 | 0.00 | - | 4 | 16 | 99.58% |
| DXCM240119P00038750 | 2022-08-04 10:59AM EDT | 38.75 | 1.70 | 1.40 | 2.90 | 0.00 | - | 2 | 48 | 102.88% |
| DXCM240119P00040000 | 2023-04-27 2:56PM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 6 | 73 | 66.26% |
| DXCM240119P00041250 | 2022-06-16 9:46AM EDT | 41.25 | 5.20 | 2.05 | 3.30 | 0.00 | - | 1 | 13 | 103.58% |
| DXCM240119P00042500 | 2022-10-10 12:21PM EDT | 42.50 | 2.16 | 0.65 | 4.00 | 0.00 | - | 5 | 8 | 97.09% |
| DXCM240119P00043750 | 2023-03-10 2:34PM EDT | 43.75 | 0.80 | 0.40 | 3.10 | 0.00 | - | 1 | 27 | 87.89% |
| DXCM240119P00045000 | 2023-04-14 3:49PM EDT | 45.00 | 1.10 | 0.25 | 2.50 | 0.00 | - | 1 | 158 | 80.81% |
| DXCM240119P00046250 | 2022-07-15 9:48AM EDT | 46.25 | 4.10 | 2.55 | 2.95 | 0.00 | - | 45 | 209 | 94.19% |
| DXCM240119P00047500 | 2022-12-08 11:37AM EDT | 47.50 | 2.00 | 0.75 | 3.50 | 0.00 | - | 3 | 379 | 85.52% |
| DXCM240119P00048750 | 2023-04-21 1:12PM EDT | 48.75 | 0.65 | 0.25 | 0.55 | 0.00 | - | 1 | 502 | 58.40% |
| DXCM240119P00050000 | 2023-01-25 12:23PM EDT | 50.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 15 | 599 | 76.73% |
| DXCM240119P00052500 | 2023-05-05 2:03PM EDT | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 814 | 25.00% |
| DXCM240119P00055000 | 2023-03-03 12:10PM EDT | 55.00 | 1.05 | 0.25 | 3.30 | 0.00 | - | 1 | 463 | 70.02% |
| DXCM240119P00057500 | 2022-10-25 9:49AM EDT | 57.50 | 4.50 | 2.60 | 3.20 | 0.00 | - | 9 | 310 | 76.29% |
| DXCM240119P00060000 | 2023-02-23 10:45AM EDT | 60.00 | 1.65 | 0.95 | 3.00 | 0.00 | - | 1 | 147 | 64.98% |
| DXCM240119P00062500 | 2023-03-22 12:31PM EDT | 62.50 | 1.75 | 0.20 | 3.80 | 0.00 | - | 3 | 424 | 61.89% |
| DXCM240119P00065000 | 2023-03-17 11:18AM EDT | 65.00 | 2.40 | 1.10 | 2.70 | 0.00 | - | 1 | 207 | 57.89% |
| DXCM240119P00067500 | 2023-05-25 10:31AM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 12.50% |
| DXCM240119P00070000 | 2023-04-28 9:34AM EDT | 70.00 | 1.81 | 1.65 | 1.90 | 0.00 | - | 4 | 106 | 50.96% |
| DXCM240119P00072500 | 2023-01-31 2:48PM EDT | 72.50 | 4.27 | 2.00 | 2.70 | 0.00 | - | 1 | 159 | 52.27% |
| DXCM240119P00075000 | 2023-05-12 11:41AM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,248 | 12.50% |
| DXCM240119P00077500 | 2023-04-27 1:50PM EDT | 77.50 | 2.60 | 2.40 | 2.75 | 0.00 | - | 90 | 99 | 49.02% |
| DXCM240119P00080000 | 2023-05-23 9:56AM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 12.50% |
| DXCM240119P00082500 | 2023-05-26 10:16AM EDT | 82.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| DXCM240119P00085000 | 2023-04-26 1:39PM EDT | 85.00 | 3.70 | 3.60 | 4.10 | 0.00 | - | 1 | 84 | 47.33% |
| DXCM240119P00087500 | 2023-05-23 1:22PM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 316 | 6.25% |
| DXCM240119P00090000 | 2023-05-31 11:39AM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,710 | 6.25% |
| DXCM240119P00092500 | 2023-05-31 2:26PM EDT | 92.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 6.25% |
| DXCM240119P00095000 | 2023-05-24 12:39PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 6.25% |
| DXCM240119P00097500 | 2023-05-23 1:48PM EDT | 97.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 949 | 764 | 6.25% |
| DXCM240119P00100000 | 2023-05-09 10:59AM EDT | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 463 | 3.13% |
| DXCM240119P00102500 | 2023-05-25 10:08AM EDT | 102.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 3.13% |
| DXCM240119P00105000 | 2023-05-19 10:01AM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| DXCM240119P00107500 | 2023-05-25 3:43PM EDT | 107.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,055 | 3.13% |
| DXCM240119P00110000 | 2023-05-31 1:51PM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 992 | 1.56% |
| DXCM240119P00112500 | 2023-05-30 12:23PM EDT | 112.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 1.56% |
| DXCM240119P00115000 | 2023-05-30 12:23PM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.78% |
| DXCM240119P00117500 | 2023-05-25 3:51PM EDT | 117.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 236 | 387 | 0.00% |
| DXCM240119P00120000 | 2023-05-24 3:31PM EDT | 120.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| DXCM240119P00122500 | 2023-05-16 10:04AM EDT | 122.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| DXCM240119P00125000 | 2023-05-23 10:14AM EDT | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| DXCM240119P00127500 | 2023-05-18 1:20PM EDT | 127.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| DXCM240119P00130000 | 2023-05-12 11:18AM EDT | 130.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| DXCM240119P00132500 | 2023-05-15 10:47AM EDT | 132.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| DXCM240119P00135000 | 2023-05-02 11:57AM EDT | 135.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DXCM240119P00137500 | 2022-12-14 4:55PM EDT | 137.50 | 29.60 | 34.00 | 36.10 | 0.00 | - | 40 | 40 | 58.70% |
| DXCM240119P00140000 | 2023-05-10 2:42PM EDT | 140.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DXCM240119P00142500 | 2023-05-22 2:39PM EDT | 142.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| DXCM240119P00145000 | 2023-05-22 2:39PM EDT | 145.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| DXCM240119P00147500 | 2022-10-17 12:05AM EDT | 147.50 | 37.50 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240119P00150000 | 2022-05-26 9:38AM EDT | 150.00 | 17.55 | 13.10 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| DXCM240119P00157500 | 2022-10-17 12:05AM EDT | 157.50 | 52.00 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240119P00160000 | 2023-05-11 12:15PM EDT | 160.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM240119P00162500 | 2022-10-17 12:05AM EDT | 162.50 | 36.75 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240119P00165000 | 2023-05-12 10:34AM EDT | 165.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240119P00170000 | 2022-06-07 11:38AM EDT | 170.00 | 18.95 | 14.90 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| DXCM240119P00180000 | 2022-06-02 3:16PM EDT | 180.00 | 19.40 | 20.30 | 24.90 | 0.00 | - | 2 | 38 | 0.00% |
| DXCM240119P00185000 | 2022-05-31 11:13AM EDT | 185.00 | 21.60 | 21.70 | 26.10 | 0.00 | - | 15 | 32 | 0.00% |
| DXCM240119P00190000 | 2022-05-24 10:01AM EDT | 190.00 | 26.40 | 23.50 | 27.40 | 0.00 | - | 10 | 74 | 0.00% |
| DXCM240119P00195000 | 2022-05-24 9:51AM EDT | 195.00 | 27.60 | 25.00 | 28.70 | 0.00 | - | 6 | 18 | 0.00% |
| DXCM240119P00200000 | 2022-05-26 9:41AM EDT | 200.00 | 77.80 | 501.00 | 511.00 | +43.80 | +128.82% | 1 | 0 | 0.00% |
| DXCM240119P00210000 | 2022-05-24 9:51AM EDT | 210.00 | 32.40 | 30.30 | 34.30 | 0.00 | - | 3 | 35 | 0.00% |
| DXCM240119P00220000 | 2022-05-24 9:51AM EDT | 220.00 | 35.80 | 31.50 | 37.60 | 0.00 | - | 2 | 39 | 0.00% |
| DXCM240119P00230000 | 2022-06-07 11:38AM EDT | 230.00 | 37.95 | 34.60 | 41.50 | 0.00 | - | 1 | 37 | 0.00% |
| DXCM240119P00240000 | 2022-06-10 2:48PM EDT | 240.00 | 43.46 | 38.30 | 45.90 | -3.54 | -7.53% | 1 | 6 | 0.00% |
| DXCM240119P00250000 | 2022-06-10 2:19PM EDT | 250.00 | 46.70 | 43.30 | 49.10 | -7.25 | -13.44% | 79 | 8 | 0.00% |
| DXCM240119P00260000 | 2022-06-10 12:41PM EDT | 260.00 | 53.45 | 48.70 | 54.10 | +6.65 | +14.21% | 1 | 29 | 0.00% |
| DXCM240119P00270000 | 2022-05-11 12:59PM EDT | 270.00 | 48.00 | 54.10 | 58.30 | 0.00 | - | 1 | 9 | 0.00% |
| DXCM240119P00280000 | 2022-05-27 11:50AM EDT | 280.00 | 63.00 | 58.40 | 64.40 | 0.00 | - | 1 | 20 | 0.00% |
| DXCM240119P00290000 | 2022-05-25 10:15AM EDT | 290.00 | 66.50 | 64.60 | 68.80 | 0.00 | - | 2 | 30 | 0.00% |
| DXCM240119P00300000 | 2022-05-26 3:20PM EDT | 300.00 | 79.00 | 69.80 | 75.20 | 0.00 | - | 2 | 270 | 0.00% |
| DXCM240119P00310000 | 2022-05-16 2:11PM EDT | 310.00 | 64.20 | 73.70 | 81.80 | 0.00 | - | 38 | 37 | 0.00% |
| DXCM240119P00320000 | 2022-05-24 1:41PM EDT | 320.00 | 87.80 | 81.20 | 84.70 | 0.00 | - | 1 | 50 | 0.00% |
| DXCM240119P00330000 | 2022-05-16 2:11PM EDT | 330.00 | 74.40 | 84.60 | 92.00 | 0.00 | - | 1 | 18 | 0.00% |
| DXCM240119P00340000 | 2022-04-20 9:54AM EDT | 340.00 | 39.10 | 80.00 | 88.00 | 0.00 | - | 1 | 13 | 0.00% |
| DXCM240119P00350000 | 2022-05-24 2:49PM EDT | 350.00 | 110.70 | 98.90 | 105.40 | 0.00 | - | 2 | 5 | 0.00% |
| DXCM240119P00360000 | 2022-04-14 12:03PM EDT | 360.00 | 43.90 | 86.00 | 94.00 | 0.00 | - | 171 | 93 | 0.00% |
| DXCM240119P00370000 | 2022-05-12 12:19PM EDT | 370.00 | 104.13 | 112.60 | 117.00 | 0.00 | - | 2 | 5 | 0.00% |
| DXCM240119P00380000 | 2022-05-27 11:50AM EDT | 380.00 | 125.80 | 119.10 | 125.40 | 0.00 | - | 1 | 11 | 0.00% |
| DXCM240119P00390000 | 2022-04-25 3:29PM EDT | 390.00 | 67.50 | 137.40 | 143.50 | 0.00 | - | 1 | 18 | 0.00% |
| DXCM240119P00400000 | 2022-04-25 3:29PM EDT | 400.00 | 72.00 | 144.00 | 152.50 | 0.00 | - | 2 | 5 | 0.00% |
| DXCM240119P00410000 | 2022-04-27 11:08AM EDT | 410.00 | 84.80 | 145.00 | 150.60 | 0.00 | - | 1 | 14 | 0.00% |
| DXCM240119P00420000 | 2022-04-25 3:29PM EDT | 420.00 | 81.40 | 159.90 | 166.70 | 0.00 | - | 3 | 8 | 0.00% |
| DXCM240119P00430000 | 2022-05-06 3:56PM EDT | 430.00 | 124.00 | 157.80 | 163.80 | 0.00 | - | 2 | 10 | 0.00% |
| DXCM240119P00440000 | 2022-04-06 2:14PM EDT | 440.00 | 75.00 | 126.50 | 134.50 | 0.00 | - | 4 | 15 | 0.00% |
| DXCM240119P00450000 | 2022-04-19 9:35AM EDT | 450.00 | 80.67 | 160.00 | 169.00 | 0.00 | - | 1 | 18 | 0.00% |
| DXCM240119P00460000 | 2022-04-06 11:27AM EDT | 460.00 | 82.50 | 138.00 | 146.00 | 0.00 | - | 3 | 13 | 0.00% |
| DXCM240119P00470000 | 2022-04-06 11:27AM EDT | 470.00 | 87.10 | 144.50 | 152.50 | 0.00 | - | 3 | 23 | 0.00% |
| DXCM240119P00480000 | 2022-04-14 12:00PM EDT | 480.00 | 94.80 | 167.50 | 175.50 | 0.00 | - | 20 | 11 | 0.00% |
| DXCM240119P00490000 | 2022-04-06 11:27AM EDT | 490.00 | 96.80 | 161.00 | 169.00 | 0.00 | - | 3 | 12 | 0.00% |
| DXCM240119P00500000 | 2022-04-06 11:27AM EDT | 500.00 | 101.90 | 167.50 | 175.50 | 0.00 | - | 3 | 10 | 0.00% |
| DXCM240119P00510000 | 2022-05-13 12:19PM EDT | 510.00 | 195.35 | 223.20 | 228.20 | 0.00 | - | 1 | 14 | 0.00% |
| DXCM240119P00520000 | 2022-05-10 9:46AM EDT | 520.00 | 200.41 | 229.80 | 236.90 | 0.00 | - | 2 | 4 | 0.00% |
| DXCM240119P00530000 | 2022-05-10 9:46AM EDT | 530.00 | 208.58 | 239.00 | 245.60 | 0.00 | - | 2 | 5 | 0.00% |
| DXCM240119P00540000 | 2022-05-13 9:45AM EDT | 540.00 | 227.00 | 0.00 | 248.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240119P00570000 | 2022-05-19 10:33AM EDT | 570.00 | 267.05 | 278.90 | 285.30 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM240119P00590000 | 2022-03-31 1:19PM EDT | 590.00 | 150.00 | 202.50 | 210.50 | 0.00 | - | - | 5 | 0.00% |
| DXCM240119P00630000 | 2022-04-22 9:56AM EDT | 630.00 | 208.00 | 311.50 | 319.50 | 0.00 | - | 2 | 2 | 0.00% |
| DXCM240119P00650000 | 2021-11-19 12:14PM EDT | 650.00 | 147.00 | 178.50 | 187.50 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM240119P00800000 | 2021-11-10 7:54AM EDT | 800.00 | 311.20 | 285.20 | 293.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.