DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:47PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00115000 | 2024-04-15 11:11AM EDT | 115.00 | 23.55 | 11.90 | 14.10 | 0.00 | - | - | 2 | 58.62% |
| DXCM240524C00121000 | 2024-04-22 3:49PM EDT | 121.00 | 13.90 | 8.60 | 8.90 | 0.00 | - | - | 1 | 47.46% |
| DXCM240524C00124000 | 2024-04-30 2:30PM EDT | 124.00 | 6.95 | 6.50 | 6.80 | 0.00 | - | 1 | 2 | 44.40% |
| DXCM240524C00125000 | 2024-04-29 3:31PM EDT | 125.00 | 4.83 | 5.60 | 6.10 | 0.00 | - | 2 | 3 | 43.01% |
| DXCM240524C00126000 | 2024-04-30 9:36AM EDT | 126.00 | 5.30 | 5.30 | 5.60 | 0.00 | - | 2 | 4 | 42.97% |
| DXCM240524C00127000 | 2024-04-26 12:14PM EDT | 127.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | 8 | 8 | 41.94% |
| DXCM240524C00128000 | 2024-05-01 11:58AM EDT | 128.00 | 3.20 | 4.00 | 4.40 | -3.90 | -54.93% | 4 | 7 | 40.69% |
| DXCM240524C00129000 | 2024-04-29 3:54PM EDT | 129.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 2 | 3 | 40.76% |
| DXCM240524C00130000 | 2024-04-30 2:55PM EDT | 130.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 21 | 24 | 40.60% |
| DXCM240524C00132000 | 2024-04-30 9:35AM EDT | 132.00 | 2.50 | 2.55 | 2.70 | 0.00 | - | 3 | 5 | 38.73% |
| DXCM240524C00133000 | 2024-04-30 9:52AM EDT | 133.00 | 2.10 | 2.20 | 2.40 | 0.00 | - | 19 | 31 | 38.67% |
| DXCM240524C00135000 | 2024-04-24 3:23PM EDT | 135.00 | 8.60 | 1.65 | 1.90 | 0.00 | - | - | 4 | 38.75% |
| DXCM240524C00136000 | 2024-04-29 3:54PM EDT | 136.00 | 1.25 | 0.80 | 1.60 | 0.00 | - | 7 | 14 | 37.95% |
| DXCM240524C00138000 | 2024-04-26 11:28AM EDT | 138.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 9 | 10 | 38.17% |
| DXCM240524C00139000 | 2024-05-01 1:42PM EDT | 139.00 | 0.80 | 0.90 | 1.00 | -0.60 | -42.86% | 1 | 17 | 37.04% |
| DXCM240524C00140000 | 2024-04-26 2:26PM EDT | 140.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 10 | 15 | 37.48% |
| DXCM240524C00143000 | 2024-04-26 3:38PM EDT | 143.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 36.99% |
| DXCM240524C00144000 | 2024-04-23 12:47PM EDT | 144.00 | 3.50 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 37.55% |
| DXCM240524C00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.35 | 0.30 | 0.45 | -0.06 | -14.63% | 1 | 12 | 37.99% |
| DXCM240524C00148000 | 2024-04-15 10:30AM EDT | 148.00 | 4.00 | 0.15 | 0.25 | 0.00 | - | 1 | 194 | 37.16% |
| DXCM240524C00150000 | 2024-04-17 11:45AM EDT | 150.00 | 2.50 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 54.66% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 155.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 6 | 3 | 61.72% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00075000 | 2024-04-08 1:12PM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 93.55% |
| DXCM240524P00105000 | 2024-04-29 11:42AM EDT | 105.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 61.96% |
| DXCM240524P00110000 | 2024-04-29 1:16PM EDT | 110.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 20 | 35.16% |
| DXCM240524P00115000 | 2024-04-29 2:39PM EDT | 115.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | 15 | 18 | 32.08% |
| DXCM240524P00120000 | 2024-05-01 3:20PM EDT | 120.00 | 1.25 | 1.30 | 1.45 | -0.47 | -27.33% | 2 | 62 | 29.72% |
| DXCM240524P00122000 | 2024-04-29 9:36AM EDT | 122.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 1 | 3 | 28.74% |
| DXCM240524P00123000 | 2024-04-29 9:59AM EDT | 123.00 | 3.10 | 2.00 | 2.20 | 0.00 | - | 1 | 6 | 27.82% |
| DXCM240524P00125000 | 2024-04-30 3:29PM EDT | 125.00 | 2.75 | 2.80 | 3.10 | 0.00 | - | 13 | 17 | 28.30% |
| DXCM240524P00126000 | 2024-04-26 3:53PM EDT | 126.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 27.61% |
| DXCM240524P00127000 | 2024-04-26 1:21PM EDT | 127.00 | 4.26 | 3.50 | 3.80 | 0.00 | - | 4 | 4 | 25.82% |
| DXCM240524P00128000 | 2024-04-30 9:38AM EDT | 128.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 1 | 18 | 25.20% |
| DXCM240524P00129000 | 2024-04-26 2:10PM EDT | 129.00 | 6.30 | 4.80 | 5.00 | 0.00 | - | 2 | 3 | 25.81% |
| DXCM240524P00130000 | 2024-05-01 12:11PM EDT | 130.00 | 6.10 | 5.10 | 5.30 | +1.00 | +19.61% | 10 | 26 | 22.64% |
| DXCM240524P00132000 | 2024-04-26 9:58AM EDT | 132.00 | 6.15 | 6.30 | 6.70 | 0.00 | - | 25 | 25 | 21.56% |
| DXCM240524P00133000 | 2024-04-26 9:40AM EDT | 133.00 | 6.10 | 6.90 | 7.30 | 0.00 | - | 2 | 17 | 18.70% |
| DXCM240524P00135000 | 2024-04-26 10:27AM EDT | 135.00 | 7.91 | 8.40 | 10.00 | 0.00 | - | 3 | 6 | 30.92% |
| DXCM240524P00136000 | 2024-04-26 12:28PM EDT | 136.00 | 9.90 | 9.10 | 9.70 | 0.00 | - | 2 | 2 | 0.00% |
| DXCM240524P00138000 | 2024-04-25 3:46PM EDT | 138.00 | 6.64 | 11.10 | 11.70 | 0.00 | - | 3 | 4 | 0.00% |
| DXCM240524P00139000 | 2024-04-15 1:49PM EDT | 139.00 | 9.60 | 11.30 | 12.30 | 0.00 | - | - | 1 | 0.00% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 140.00 | 10.37 | 12.80 | 14.10 | 0.00 | - | 2 | 8 | 25.93% |
© 2024 Yahoo. Todos los derechos reservados.