U.S. markets open in 2 hours 7 minutes
F S&P 500
4,379.75 +7.75 (+0.18%) F Dow Jones
34,355.00 +18.00 (+0.05%) F Nasdaq
14,917.25 +54.50 (+0.37%) E-mini Russell 2000 Index Futur
1,802.30 +4.40 (+0.24%) Petróleo
90.66 +1.03 (+1.15%) Oro
1,944.50 +4.90 (+0.25%)
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:
Llamadaspor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00050000 | 2023-09-13 3:53PM EDT | 50.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| DXCM240517C00055000 | 2023-09-13 3:13PM EDT | 55.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DXCM240517C00075000 | 2023-09-21 12:55PM EDT | 75.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM240517C00085000 | 2023-08-10 9:57AM EDT | 85.00 | 38.40 | 27.30 | 30.00 | 0.00 | - | - | 4 | 96.97% |
| DXCM240517C00090000 | 2023-09-21 12:16PM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.39% |
| DXCM240517C00095000 | 2023-09-20 9:48AM EDT | 95.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| DXCM240517C00100000 | 2023-09-06 11:13AM EDT | 100.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 3.13% |
| DXCM240517C00105000 | 2023-09-18 11:02AM EDT | 105.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 6.25% |
| DXCM240517C00110000 | 2023-09-18 11:02AM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 742 | 6.25% |
| DXCM240517C00115000 | 2023-09-18 12:38PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 6.25% |
| DXCM240517C00120000 | 2023-09-20 1:41PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 6.25% |
| DXCM240517C00125000 | 2023-09-15 10:23AM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| DXCM240517C00130000 | 2023-09-19 11:39AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 240 | 250 | 12.50% |
| DXCM240517C00135000 | 2023-09-12 2:29PM EDT | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| DXCM240517C00140000 | 2023-08-25 2:50PM EDT | 140.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| DXCM240517C00145000 | 2023-09-21 9:50AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 61 | 12.50% |
| DXCM240517C00150000 | 2023-08-28 11:25AM EDT | 150.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| DXCM240517C00155000 | 2023-09-21 12:55PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM240517C00160000 | 2023-09-05 2:26PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| DXCM240517C00165000 | 2023-08-25 2:01PM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 228 | 12.50% |
| DXCM240517C00170000 | 2023-08-08 2:46PM EDT | 170.00 | 2.00 | 1.35 | 1.55 | 0.00 | - | 7 | 8 | 52.61% |
| DXCM240517C00175000 | 2023-08-09 12:23PM EDT | 175.00 | 1.80 | 1.00 | 1.25 | 0.00 | - | - | 32 | 51.42% |
| DXCM240517C00180000 | 2023-08-10 3:45PM EDT | 180.00 | 1.85 | 0.75 | 2.95 | 0.00 | - | 111 | 107 | 59.03% |
| DXCM240517C00185000 | 2023-08-08 2:46PM EDT | 185.00 | 1.10 | 0.65 | 0.95 | 0.00 | - | 3 | 9 | 51.00% |
| DXCM240517C00190000 | 2023-08-08 2:46PM EDT | 190.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 51.78% |
| DXCM240517C00195000 | 2023-08-04 2:10PM EDT | 195.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 13 | 49 | 58.30% |
| DXCM240517C00200000 | 2023-08-01 12:56PM EDT | 200.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 54.39% |
Ponepor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00055000 | 2023-09-15 12:04PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DXCM240517P00060000 | 2023-05-24 9:38AM EDT | 60.00 | 1.84 | 0.00 | 2.90 | 0.00 | - | 5 | 83 | 52.44% |
| DXCM240517P00065000 | 2023-05-23 1:56PM EDT | 65.00 | 2.59 | 0.45 | 2.15 | 0.00 | - | 10 | 41 | 40.08% |
| DXCM240517P00070000 | 2023-09-20 1:24PM EDT | 70.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| DXCM240517P00075000 | 2023-09-21 9:55AM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| DXCM240517P00080000 | 2023-09-07 11:15AM EDT | 80.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| DXCM240517P00085000 | 2023-09-15 2:56PM EDT | 85.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
| DXCM240517P00090000 | 2023-09-13 2:59PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| DXCM240517P00095000 | 2023-09-15 2:56PM EDT | 95.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| DXCM240517P00100000 | 2023-09-19 11:36AM EDT | 100.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| DXCM240517P00105000 | 2023-09-19 10:46AM EDT | 105.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| DXCM240517P00110000 | 2023-08-24 9:53AM EDT | 110.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DXCM240517P00115000 | 2023-09-15 11:06AM EDT | 115.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DXCM240517P00120000 | 2023-08-22 2:56PM EDT | 120.00 | 20.00 | 30.80 | 34.00 | 0.00 | - | 17 | 425 | 39.42% |
| DXCM240517P00125000 | 2023-08-14 2:37PM EDT | 125.00 | 18.60 | 23.80 | 24.50 | 0.00 | - | 4 | 41 | 0.00% |
| DXCM240517P00130000 | 2023-09-19 10:29AM EDT | 130.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| DXCM240517P00135000 | 2023-08-29 2:36PM EDT | 135.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| DXCM240517P00140000 | 2023-07-25 3:08PM EDT | 140.00 | 19.50 | 39.50 | 40.00 | 0.00 | - | 26 | 27 | 0.00% |
| DXCM240517P00145000 | 2023-08-16 1:14PM EDT | 145.00 | 34.90 | 46.10 | 51.00 | 0.00 | - | 2 | 9 | 0.00% |
| DXCM240517P00150000 | 2023-07-31 10:54AM EDT | 150.00 | 27.40 | 46.00 | 48.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240517P00160000 | 2023-08-11 2:48PM EDT | 160.00 | 48.30 | 53.10 | 58.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
