DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:01PM EST. Mercado abierto.
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240315C00040000 | 2023-11-29 3:52PM EST | 40.00 | 76.70 | 76.30 | 77.40 | 0.00 | - | 1 | 2 | 109.96% |
| DXCM240315C00045000 | 2023-11-10 2:40PM EST | 45.00 | 51.00 | 71.60 | 74.10 | 0.00 | - | 1 | 1 | 123.97% |
| DXCM240315C00050000 | 2023-11-13 12:05PM EST | 50.00 | 49.79 | 66.90 | 67.90 | 0.00 | - | 1 | 2 | 102.91% |
| DXCM240315C00055000 | 2023-10-04 10:40AM EST | 55.00 | 34.60 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| DXCM240315C00060000 | 2023-11-08 10:22AM EST | 60.00 | 35.30 | 56.20 | 58.00 | 0.00 | - | 1 | 11 | 77.39% |
| DXCM240315C00065000 | 2023-11-07 3:23PM EST | 65.00 | 33.30 | 51.80 | 53.30 | 0.00 | - | 2 | 42 | 77.05% |
| DXCM240315C00070000 | 2023-11-07 3:41PM EST | 70.00 | 28.70 | 47.50 | 48.20 | 0.00 | - | 2 | 4 | 72.85% |
| DXCM240315C00075000 | 2023-11-20 10:11AM EST | 75.00 | 34.45 | 42.40 | 43.80 | 0.00 | - | 1 | 110 | 67.63% |
| DXCM240315C00080000 | 2023-11-28 12:35PM EST | 80.00 | 34.03 | 38.30 | 38.90 | 0.00 | - | 3 | 357 | 64.55% |
| DXCM240315C00085000 | 2023-11-15 10:03AM EST | 85.00 | 23.00 | 33.80 | 34.10 | 0.00 | - | 2 | 183 | 59.52% |
| DXCM240315C00087500 | 2023-12-01 9:35AM EST | 87.50 | 29.90 | 31.70 | 32.00 | 0.00 | - | 2 | 2 | 58.56% |
| DXCM240315C00090000 | 2023-12-01 2:01PM EST | 90.00 | 29.67 | 29.50 | 29.90 | 0.00 | - | 1 | 395 | 56.96% |
| DXCM240315C00092500 | 2023-11-22 10:38AM EST | 92.50 | 23.40 | 27.30 | 27.70 | 0.00 | - | 1 | 68 | 54.83% |
| DXCM240315C00095000 | 2023-11-28 12:53PM EST | 95.00 | 21.55 | 25.30 | 25.70 | 0.00 | - | 5 | 866 | 53.75% |
| DXCM240315C00097500 | 2023-11-17 11:34AM EST | 97.50 | 16.10 | 23.40 | 23.80 | 0.00 | - | 7 | 18 | 52.93% |
| DXCM240315C00100000 | 2023-12-05 10:08AM EST | 100.00 | 22.00 | 21.40 | 21.80 | -0.22 | -0.99% | 1 | 572 | 51.28% |
| DXCM240315C00105000 | 2023-12-04 12:53PM EST | 105.00 | 18.90 | 17.90 | 18.10 | 0.00 | - | 58 | 703 | 49.66% |
| DXCM240315C00110000 | 2023-12-05 9:30AM EST | 110.00 | 15.35 | 14.60 | 14.80 | -0.05 | -0.32% | 1 | 442 | 47.66% |
| DXCM240315C00115000 | 2023-12-04 2:22PM EST | 115.00 | 12.75 | 11.70 | 11.90 | 0.00 | - | 3 | 472 | 46.07% |
| DXCM240315C00120000 | 2023-12-04 2:56PM EST | 120.00 | 10.50 | 9.30 | 9.50 | 0.00 | - | 8 | 1,376 | 45.17% |
| DXCM240315C00125000 | 2023-12-04 3:21PM EST | 125.00 | 8.20 | 7.10 | 7.40 | 0.00 | - | 21 | 619 | 44.11% |
| DXCM240315C00130000 | 2023-12-05 9:30AM EST | 130.00 | 5.70 | 5.50 | 5.70 | -0.65 | -10.24% | 2 | 228 | 43.37% |
| DXCM240315C00135000 | 2023-12-05 10:12AM EST | 135.00 | 4.40 | 4.10 | 4.30 | -0.44 | -9.09% | 5 | 49 | 42.62% |
| DXCM240315C00140000 | 2023-12-04 3:38PM EST | 140.00 | 3.70 | 3.10 | 3.20 | 0.00 | - | 5 | 152 | 42.00% |
| DXCM240315C00145000 | 2023-12-04 12:50PM EST | 145.00 | 2.55 | 2.25 | 2.40 | 0.00 | - | 1 | 43 | 41.80% |
| DXCM240315C00150000 | 2023-12-01 3:32PM EST | 150.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 8 | 49 | 41.75% |
| DXCM240315C00155000 | 2023-09-22 10:01AM EST | 155.00 | 0.41 | 0.20 | 0.65 | 0.00 | - | 3 | 9 | 35.03% |
| DXCM240315C00160000 | 2023-10-16 10:19AM EST | 160.00 | 0.16 | 0.30 | 0.60 | 0.00 | - | 1 | 1 | 37.28% |
| DXCM240315C00165000 | 2023-08-01 8:50AM EST | 165.00 | 3.60 | 0.55 | 1.95 | 0.00 | - | 19 | 19 | 52.89% |
| DXCM240315C00170000 | 2023-09-22 10:05AM EST | 170.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 30 | 0 | 39.48% |
| DXCM240315C00175000 | 2023-08-08 10:54AM EST | 175.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 63 | 45.09% |
| DXCM240315C00180000 | 2023-08-02 9:43AM EST | 180.00 | 1.50 | 0.00 | 2.40 | 0.00 | - | 24 | 24 | 54.79% |
| DXCM240315C00190000 | 2023-09-22 10:05AM EST | 190.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 15 | 0 | 47.36% |
| DXCM240315C00195000 | 2023-09-22 8:30AM EST | 195.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 49.37% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240315P00040000 | 2023-11-21 11:58AM EST | 40.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 2 | 112.79% |
| DXCM240315P00045000 | 2023-10-17 9:28AM EST | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DXCM240315P00050000 | 2023-10-23 8:30AM EST | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 25.00% |
| DXCM240315P00055000 | 2023-10-31 9:34AM EST | 55.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 1 | 1,556 | 68.46% |
| DXCM240315P00060000 | 2023-11-01 2:50PM EST | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1,596 | 67.82% |
| DXCM240315P00065000 | 2023-11-27 11:00AM EST | 65.00 | 0.36 | 0.00 | 1.30 | 0.00 | - | 200 | 3,740 | 67.29% |
| DXCM240315P00070000 | 2023-12-05 10:43AM EST | 70.00 | 0.50 | 0.15 | 0.50 | -0.45 | -47.37% | 200 | 2,562 | 52.39% |
| DXCM240315P00075000 | 2023-11-28 2:55PM EST | 75.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 1,657 | 55.47% |
| DXCM240315P00080000 | 2023-11-21 10:07AM EST | 80.00 | 1.35 | 0.75 | 0.85 | 0.00 | - | 10 | 460 | 49.39% |
| DXCM240315P00085000 | 2023-12-04 3:55PM EST | 85.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 1 | 1,168 | 47.97% |
| DXCM240315P00087500 | 2023-11-28 2:13PM EST | 87.50 | 1.80 | 1.40 | 1.55 | 0.00 | - | 3 | 97 | 46.92% |
| DXCM240315P00090000 | 2023-12-04 12:33PM EST | 90.00 | 1.73 | 1.75 | 1.90 | 0.00 | - | 10 | 327 | 46.39% |
| DXCM240315P00092500 | 2023-12-04 1:30PM EST | 92.50 | 2.15 | 2.10 | 2.25 | 0.00 | - | 1 | 29 | 45.44% |
| DXCM240315P00095000 | 2023-12-01 11:11AM EST | 95.00 | 2.45 | 2.50 | 2.65 | 0.00 | - | 12 | 443 | 44.50% |
| DXCM240315P00097500 | 2023-12-04 12:50PM EST | 97.50 | 2.90 | 3.00 | 3.20 | 0.00 | - | 2 | 22 | 44.12% |
| DXCM240315P00100000 | 2023-12-04 2:01PM EST | 100.00 | 3.38 | 3.50 | 3.70 | 0.00 | - | 4 | 36 | 43.03% |
| DXCM240315P00105000 | 2023-12-01 11:52AM EST | 105.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 5 | 176 | 41.86% |
| DXCM240315P00110000 | 2023-12-01 11:42AM EST | 110.00 | 6.40 | 6.50 | 6.80 | 0.00 | - | 5 | 359 | 40.50% |
| DXCM240315P00115000 | 2023-12-01 3:06PM EST | 115.00 | 8.80 | 8.60 | 8.80 | 0.00 | - | 137 | 215 | 38.86% |
| DXCM240315P00120000 | 2023-12-01 11:42AM EST | 120.00 | 10.90 | 11.10 | 11.30 | 0.00 | - | 6 | 18 | 37.63% |
| DXCM240315P00125000 | 2023-12-01 11:29AM EST | 125.00 | 13.90 | 14.00 | 14.30 | 0.00 | - | 3 | 47 | 36.80% |
| DXCM240315P00130000 | 2023-10-11 2:15PM EST | 130.00 | 52.60 | 34.80 | 37.30 | 0.00 | - | 100 | 3 | 112.27% |
| DXCM240315P00135000 | 2023-10-04 1:31PM EST | 135.00 | 47.30 | 36.70 | 39.70 | 0.00 | - | 30 | 12 | 106.83% |
| DXCM240315P00140000 | 2023-09-14 11:54AM EST | 140.00 | 36.45 | 61.80 | 66.00 | 0.00 | - | 3 | 1 | 198.77% |
| DXCM240315P00145000 | 2023-10-18 2:18PM EST | 145.00 | 60.80 | 37.80 | 42.10 | 0.00 | - | 38 | 12 | 83.84% |
| DXCM240315P00150000 | 2023-08-16 12:45PM EST | 150.00 | 38.10 | 51.20 | 56.00 | 0.00 | - | 3 | 3 | 124.55% |
| DXCM240315P00155000 | 2023-08-08 2:02PM EST | 155.00 | 46.71 | 48.70 | 50.90 | 0.00 | - | 3 | 1 | 92.55% |
© 2023 Yahoo. Todos los derechos reservados.