U.S. markets closed
F S&P 500
4,593.00 -7.75 (-0.17%) F Dow Jones
36,292.00 -11.00 (-0.03%) F Nasdaq
15,968.50 -55.25 (-0.34%) E-mini Russell 2000 Index Futur
1,862.40 -3.30 (-0.18%) Petróleo
73.63 -0.44 (-0.59%) Oro
2,104.80 +15.10 (+0.72%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240216C00045000 | 2023-11-29 3:50PM EST | 45.00 | 71.80 | 71.80 | 73.00 | +71.80 | - | - | 1 | 125.49% |
| DXCM240216C00050000 | 2023-10-12 2:08PM EST | 50.00 | 27.90 | 43.00 | 47.50 | 0.00 | - | - | 2 | 0.00% |
| DXCM240216C00055000 | 2023-11-30 9:40AM EST | 55.00 | 61.80 | 61.90 | 62.90 | 0.00 | - | 1 | 3 | 101.61% |
| DXCM240216C00060000 | 2023-11-29 9:30AM EST | 60.00 | 54.60 | 56.50 | 57.90 | 0.00 | - | 1 | 3 | 85.94% |
| DXCM240216C00065000 | 2023-10-30 1:25PM EST | 65.00 | 23.50 | 51.10 | 52.90 | 0.00 | - | 1 | 5 | 70.95% |
| DXCM240216C00070000 | 2023-10-19 8:43AM EST | 70.00 | 19.90 | 34.50 | 38.80 | 0.00 | - | 1 | 5 | 0.00% |
| DXCM240216C00075000 | 2023-11-17 12:09PM EST | 75.00 | 32.64 | 42.30 | 43.60 | 0.00 | - | 1 | 48 | 73.44% |
| DXCM240216C00080000 | 2023-11-14 2:46PM EST | 80.00 | 24.08 | 37.40 | 39.00 | 0.00 | - | 1 | 220 | 67.97% |
| DXCM240216C00085000 | 2023-11-14 11:07AM EST | 85.00 | 20.10 | 32.80 | 34.20 | 0.00 | - | 1 | 106 | 62.67% |
| DXCM240216C00090000 | 2023-11-27 10:12AM EST | 90.00 | 27.44 | 27.90 | 29.70 | 0.00 | - | 3 | 69 | 56.97% |
| DXCM240216C00092500 | 2023-11-21 10:02AM EST | 92.50 | 20.50 | 26.30 | 26.90 | 0.00 | - | 5 | 21 | 55.23% |
| DXCM240216C00095000 | 2023-12-01 11:05AM EST | 95.00 | 24.70 | 24.40 | 24.80 | +6.30 | +34.24% | 5 | 141 | 54.71% |
| DXCM240216C00097500 | 2023-12-01 11:49AM EST | 97.50 | 22.50 | 22.30 | 22.60 | +1.72 | +8.28% | 3 | 50 | 52.69% |
| DXCM240216C00100000 | 2023-12-01 3:34PM EST | 100.00 | 20.65 | 20.30 | 20.60 | +0.59 | +2.94% | 3 | 284 | 51.38% |
| DXCM240216C00105000 | 2023-12-01 12:33PM EST | 105.00 | 16.73 | 16.60 | 17.30 | +0.45 | +2.76% | 4 | 100 | 50.53% |
| DXCM240216C00110000 | 2023-12-01 3:41PM EST | 110.00 | 13.40 | 13.20 | 13.50 | +0.60 | +4.69% | 3 | 481 | 48.11% |
| DXCM240216C00115000 | 2023-12-01 10:29AM EST | 115.00 | 9.90 | 10.20 | 10.50 | 0.00 | - | 1 | 343 | 46.24% |
| DXCM240216C00120000 | 2023-12-01 11:58AM EST | 120.00 | 7.66 | 7.80 | 8.00 | +0.06 | +0.79% | 1 | 148 | 44.92% |
| DXCM240216C00125000 | 2023-12-01 11:44AM EST | 125.00 | 6.10 | 5.70 | 6.00 | +0.40 | +7.02% | 6 | 334 | 44.09% |
| DXCM240216C00130000 | 2023-12-01 11:20AM EST | 130.00 | 4.30 | 4.10 | 4.40 | +0.03 | +0.70% | 3 | 155 | 43.38% |
| DXCM240216C00135000 | 2023-12-01 12:01PM EST | 135.00 | 2.92 | 3.00 | 3.20 | -0.08 | -2.67% | 6 | 565 | 43.03% |
| DXCM240216C00140000 | 2023-12-01 1:17PM EST | 140.00 | 2.16 | 2.10 | 2.25 | +0.06 | +2.86% | 7 | 162 | 42.47% |
| DXCM240216C00145000 | 2023-12-01 1:17PM EST | 145.00 | 1.55 | 1.45 | 1.60 | +0.05 | +3.33% | 2 | 17 | 42.40% |
| DXCM240216C00150000 | 2023-10-17 11:39AM EST | 150.00 | 0.30 | 0.50 | 1.10 | 0.00 | - | 4 | 10 | 42.09% |
| DXCM240216C00155000 | 2023-11-20 9:30AM EST | 155.00 | 0.15 | 0.70 | 0.80 | 0.00 | - | 7 | 16 | 42.53% |
| DXCM240216C00160000 | 2023-08-01 8:47AM EST | 160.00 | 3.80 | 0.50 | 0.70 | 0.00 | - | 8 | 15 | 44.65% |
| DXCM240216C00165000 | 2023-08-30 12:50PM EST | 165.00 | 0.65 | 0.10 | 1.50 | 0.00 | - | 4 | 109 | 57.20% |
| DXCM240216C00170000 | 2023-10-24 2:52PM EST | 170.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 51.71% |
| DXCM240216C00175000 | 2023-11-21 3:51PM EST | 175.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 132 | 54.69% |
| DXCM240216C00180000 | 2023-07-28 9:12AM EST | 180.00 | 3.50 | 0.10 | 0.75 | 0.00 | - | 88 | 91 | 51.76% |
| DXCM240216C00185000 | 2023-07-28 9:12AM EST | 185.00 | 2.75 | 0.05 | 0.75 | 0.00 | - | 120 | 129 | 53.76% |
| DXCM240216C00190000 | 2023-07-19 2:24PM EST | 190.00 | 1.55 | 0.05 | 2.25 | 0.00 | - | 6 | 7 | 68.65% |
| DXCM240216C00200000 | 2023-07-20 8:57AM EST | 200.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 10 | 60.21% |
Ponepor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240216P00040000 | 2023-11-21 3:09PM EST | 40.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.27% |
| DXCM240216P00045000 | 2023-10-17 9:28AM EST | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| DXCM240216P00050000 | 2023-11-07 10:36AM EST | 50.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 98.63% |
| DXCM240216P00055000 | 2023-10-26 2:28PM EST | 55.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 88.53% |
| DXCM240216P00060000 | 2023-11-14 12:09PM EST | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 79.30% |
| DXCM240216P00065000 | 2023-11-06 11:51AM EST | 65.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 70.80% |
| DXCM240216P00070000 | 2023-11-15 2:39PM EST | 70.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | 150 | 560 | 62.16% |
| DXCM240216P00075000 | 2023-11-29 2:28PM EST | 75.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 4 | 205 | 56.89% |
| DXCM240216P00080000 | 2023-12-01 11:38AM EST | 80.00 | 0.50 | 0.40 | 0.60 | -0.10 | -16.67% | 2 | 453 | 51.42% |
| DXCM240216P00085000 | 2023-11-29 3:57PM EST | 85.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 208 | 2,501 | 50.27% |
| DXCM240216P00087500 | 2023-11-29 3:57PM EST | 87.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 92 | 171 | 48.61% |
| DXCM240216P00090000 | 2023-12-01 1:17PM EST | 90.00 | 1.17 | 1.10 | 1.25 | -0.28 | -19.31% | 2 | 646 | 47.79% |
| DXCM240216P00092500 | 2023-11-21 1:07PM EST | 92.50 | 2.65 | 1.40 | 1.55 | 0.00 | - | - | 44 | 47.00% |
| DXCM240216P00095000 | 2023-12-01 1:17PM EST | 95.00 | 1.76 | 1.70 | 1.85 | -0.61 | -25.74% | 2 | 156 | 45.74% |
| DXCM240216P00097500 | 2023-12-01 11:54AM EST | 97.50 | 2.15 | 2.10 | 2.25 | -0.25 | -10.42% | 4 | 36 | 44.87% |
| DXCM240216P00100000 | 2023-12-01 12:40PM EST | 100.00 | 2.61 | 2.55 | 2.70 | -0.26 | -9.06% | 20 | 220 | 43.88% |
| DXCM240216P00105000 | 2023-12-01 11:53AM EST | 105.00 | 3.80 | 3.70 | 3.90 | -0.32 | -7.77% | 25 | 158 | 42.38% |
| DXCM240216P00110000 | 2023-12-01 12:16PM EST | 110.00 | 5.40 | 5.30 | 5.50 | -0.40 | -6.90% | 24 | 448 | 41.07% |
| DXCM240216P00115000 | 2023-12-01 12:55PM EST | 115.00 | 7.40 | 7.30 | 7.50 | -0.50 | -6.33% | 94 | 393 | 39.62% |
| DXCM240216P00120000 | 2023-12-01 12:24PM EST | 120.00 | 10.00 | 9.80 | 10.00 | -32.40 | -76.42% | 28 | 3 | 38.38% |
| DXCM240216P00125000 | 2023-12-01 12:23PM EST | 125.00 | 13.00 | 12.70 | 13.00 | -35.50 | -73.20% | 5 | 0 | 37.29% |
| DXCM240216P00130000 | 2023-07-14 11:20AM EST | 130.00 | 10.50 | 21.20 | 23.20 | 0.00 | - | - | 1 | 65.52% |
| DXCM240216P00135000 | 2023-09-21 2:09PM EST | 135.00 | 45.00 | 46.80 | 51.20 | 0.00 | - | 42 | 8 | 176.91% |
| DXCM240216P00140000 | 2023-08-17 9:44AM EST | 140.00 | 31.60 | 41.20 | 46.00 | 0.00 | - | 1 | 1 | 133.82% |
| DXCM240216P00145000 | 2023-09-20 2:10PM EST | 145.00 | 52.20 | 56.70 | 61.10 | 0.00 | - | 31 | 0 | 189.14% |
| DXCM240216P00150000 | 2023-10-23 9:11AM EST | 150.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240216P00160000 | 2023-07-17 11:05AM EST | 160.00 | 26.00 | 46.60 | 51.50 | 0.00 | - | - | 1 | 82.91% |
© 2023 Yahoo. Todos los derechos reservados.