U.S. markets open in 9 minutes
F S&P 500
5,055.25 -11.75 (-0.23%) F Dow Jones
37,953.00 -40.00 (-0.11%) F Nasdaq
17,504.75 -66.50 (-0.38%) E-mini Russell 2000 Index Futur
1,985.40 -0.20 (-0.01%) Petróleo
80.49 -1.44 (-1.76%) Oro
2,306.60 +3.70 (+0.16%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00115000 | 2024-04-26 10:29AM EDT | 115.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM240510C00124000 | 2024-04-29 9:48AM EDT | 124.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DXCM240510C00125000 | 2024-04-29 1:03PM EDT | 125.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.00% |
| DXCM240510C00126000 | 2024-04-30 12:38PM EDT | 126.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DXCM240510C00127000 | 2024-04-30 10:04AM EDT | 127.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| DXCM240510C00128000 | 2024-04-30 1:32PM EDT | 128.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.78% |
| DXCM240510C00129000 | 2024-04-30 2:09PM EDT | 129.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 1.56% |
| DXCM240510C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 3.13% |
| DXCM240510C00131000 | 2024-04-30 9:47AM EDT | 131.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| DXCM240510C00132000 | 2024-04-30 10:39AM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 6.25% |
| DXCM240510C00133000 | 2024-04-30 11:22AM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| DXCM240510C00134000 | 2024-04-30 2:42PM EDT | 134.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| DXCM240510C00135000 | 2024-04-30 3:00PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 6.25% |
| DXCM240510C00136000 | 2024-04-30 10:44AM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| DXCM240510C00137000 | 2024-04-29 10:03AM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DXCM240510C00138000 | 2024-04-30 10:41AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 12.50% |
| DXCM240510C00139000 | 2024-04-26 2:00PM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| DXCM240510C00140000 | 2024-04-30 2:06PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| DXCM240510C00141000 | 2024-04-26 9:40AM EDT | 141.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| DXCM240510C00142000 | 2024-04-25 2:21PM EDT | 142.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DXCM240510C00143000 | 2024-04-26 3:47PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| DXCM240510C00144000 | 2024-04-26 12:56PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| DXCM240510C00145000 | 2024-04-26 2:34PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 12.50% |
| DXCM240510C00146000 | 2024-04-26 10:23AM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DXCM240510C00147000 | 2024-04-25 12:40PM EDT | 147.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DXCM240510C00148000 | 2024-04-26 9:45AM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| DXCM240510C00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| DXCM240510C00150000 | 2024-04-26 1:07PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| DXCM240510C00152500 | 2024-04-25 2:21PM EDT | 152.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DXCM240510C00160000 | 2024-04-25 3:35PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DXCM240510C00165000 | 2024-04-25 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DXCM240510C00175000 | 2024-04-10 3:42PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00110000 | 2024-04-29 10:16AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| DXCM240510P00115000 | 2024-04-30 11:21AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
| DXCM240510P00120000 | 2024-04-29 3:48PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 6.25% |
| DXCM240510P00121000 | 2024-04-29 10:16AM EDT | 121.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DXCM240510P00122000 | 2024-04-30 10:16AM EDT | 122.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| DXCM240510P00123000 | 2024-04-29 10:56AM EDT | 123.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| DXCM240510P00124000 | 2024-04-30 12:24PM EDT | 124.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| DXCM240510P00125000 | 2024-04-30 11:29AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| DXCM240510P00126000 | 2024-04-30 2:59PM EDT | 126.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 1.56% |
| DXCM240510P00127000 | 2024-04-30 2:59PM EDT | 127.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 41 | 25 | 0.78% |
| DXCM240510P00128000 | 2024-04-30 3:43PM EDT | 128.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 61 | 61 | 0.00% |
| DXCM240510P00129000 | 2024-04-29 3:33PM EDT | 129.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DXCM240510P00130000 | 2024-04-30 10:01AM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| DXCM240510P00131000 | 2024-04-29 9:40AM EDT | 131.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| DXCM240510P00132000 | 2024-04-26 10:34AM EDT | 132.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| DXCM240510P00133000 | 2024-04-26 11:26AM EDT | 133.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DXCM240510P00134000 | 2024-04-16 3:54PM EDT | 134.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240510P00135000 | 2024-04-26 11:26AM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240510P00136000 | 2024-04-25 2:29PM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DXCM240510P00137000 | 2024-04-30 12:12PM EDT | 137.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| DXCM240510P00138000 | 2024-04-25 2:35PM EDT | 138.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DXCM240510P00139000 | 2024-04-26 11:19AM EDT | 139.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 0.00% |
| DXCM240510P00141000 | 2024-04-04 9:49AM EDT | 141.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240510P00148000 | 2024-04-22 11:45AM EDT | 148.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240510P00149000 | 2024-04-25 11:22AM EDT | 149.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DXCM240510P00150000 | 2024-04-30 9:37AM EDT | 150.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240510P00152500 | 2024-04-25 2:52PM EDT | 152.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.