DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 18.60 | 22.60 | 0.00 | - | - | 0 | 53.08% |
| DXCM240607C00115000 | 2024-05-06 11:22AM EDT | 115.00 | 16.00 | 15.10 | 16.10 | 0.00 | - | - | 2 | 49.10% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 7.40 | 10.60 | 12.10 | 0.00 | - | 1 | 1 | 47.36% |
| DXCM240607C00123000 | 2024-05-08 11:08AM EDT | 123.00 | 8.87 | 7.10 | 10.50 | 0.00 | - | - | 3 | 51.18% |
| DXCM240607C00124000 | 2024-05-14 3:26PM EDT | 124.00 | 5.00 | 7.00 | 8.90 | 0.00 | - | 2 | 3 | 43.08% |
| DXCM240607C00125000 | 2024-05-14 12:34PM EDT | 125.00 | 3.80 | 6.70 | 7.30 | 0.00 | - | 2 | 3 | 35.03% |
| DXCM240607C00126000 | 2024-05-14 3:54PM EDT | 126.00 | 4.10 | 6.30 | 6.60 | 0.00 | - | 4 | 8 | 34.45% |
| DXCM240607C00127000 | 2024-05-14 12:35PM EDT | 127.00 | 2.95 | 5.70 | 6.00 | 0.00 | - | 1 | 9 | 34.40% |
| DXCM240607C00128000 | 2024-05-15 11:32AM EDT | 128.00 | 4.95 | 5.00 | 5.30 | +1.15 | +30.26% | 2 | 7 | 33.33% |
| DXCM240607C00129000 | 2024-05-15 10:12AM EDT | 129.00 | 4.30 | 4.50 | 4.70 | +1.50 | +53.57% | 3 | 24 | 32.76% |
| DXCM240607C00130000 | 2024-05-15 3:30PM EDT | 130.00 | 4.00 | 3.30 | 5.40 | +2.05 | +105.13% | 21 | 17 | 41.75% |
| DXCM240607C00131000 | 2024-05-13 3:46PM EDT | 131.00 | 1.80 | 2.45 | 3.80 | 0.00 | - | 2 | 0 | 33.12% |
| DXCM240607C00132000 | 2024-05-13 11:22AM EDT | 132.00 | 1.60 | 3.00 | 3.20 | 0.00 | - | 1 | 17 | 31.74% |
| DXCM240607C00134000 | 2024-05-10 9:32AM EDT | 134.00 | 2.25 | 2.20 | 2.50 | 0.00 | - | 1 | 6 | 31.96% |
| DXCM240607C00135000 | 2024-05-15 3:01PM EDT | 135.00 | 1.95 | 2.00 | 2.15 | +0.50 | +34.48% | 45 | 177 | 31.67% |
| DXCM240607C00136000 | 2024-05-13 11:46AM EDT | 136.00 | 0.82 | 1.60 | 2.25 | 0.00 | - | 2 | 6 | 34.94% |
| DXCM240607C00139000 | 2024-05-07 3:04PM EDT | 139.00 | 1.52 | 0.90 | 1.90 | 0.00 | - | 20 | 20 | 38.59% |
| DXCM240607C00140000 | 2024-05-15 2:57PM EDT | 140.00 | 0.95 | 0.90 | 1.05 | +0.33 | +53.23% | 2 | 27 | 32.01% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.65 | 0.80 | 0.00 | - | 1 | 27 | 32.54% |
| DXCM240607C00144000 | 2024-04-29 2:13PM EDT | 144.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | - | 2 | 32.96% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | - | 1 | 32.81% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00100000 | 2024-04-29 11:40AM EDT | 100.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | - | 2 | 58.01% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 105.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | - | 2 | 50.49% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 110.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 15 | 18 | 50.59% |
| DXCM240607P00114000 | 2024-05-14 3:16PM EDT | 114.00 | 0.57 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 33.40% |
| DXCM240607P00115000 | 2024-05-15 11:42AM EDT | 115.00 | 0.32 | 0.15 | 0.35 | -0.38 | -54.29% | 1 | 25 | 32.76% |
| DXCM240607P00116000 | 2024-05-15 9:54AM EDT | 116.00 | 0.47 | 0.20 | 0.40 | -0.41 | -46.59% | 2 | 139 | 31.98% |
| DXCM240607P00117000 | 2024-05-09 11:05AM EDT | 117.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 31.93% |
| DXCM240607P00118000 | 2024-05-08 1:42PM EDT | 118.00 | 1.00 | 0.45 | 0.55 | 0.00 | - | - | 4 | 30.81% |
| DXCM240607P00119000 | 2024-05-09 12:38PM EDT | 119.00 | 0.99 | 0.55 | 0.65 | 0.00 | - | 1 | 7 | 30.30% |
| DXCM240607P00120000 | 2024-05-15 10:40AM EDT | 120.00 | 0.80 | 0.65 | 1.00 | -0.55 | -40.74% | 4 | 23 | 32.74% |
| DXCM240607P00121000 | 2024-05-10 3:59PM EDT | 121.00 | 1.60 | 0.80 | 2.25 | 0.00 | - | 4 | 9 | 43.34% |
| DXCM240607P00122000 | 2024-05-15 11:39AM EDT | 122.00 | 1.10 | 1.00 | 1.10 | -1.15 | -51.11% | 10 | 23 | 29.25% |
| DXCM240607P00123000 | 2024-05-15 11:40AM EDT | 123.00 | 1.27 | 1.20 | 1.30 | -0.58 | -31.35% | 12 | 144 | 28.91% |
| DXCM240607P00124000 | 2024-05-15 11:59AM EDT | 124.00 | 1.53 | 1.40 | 1.55 | -1.63 | -51.58% | 3 | 10 | 28.76% |
| DXCM240607P00125000 | 2024-05-14 3:38PM EDT | 125.00 | 1.70 | 1.65 | 1.80 | -1.50 | -46.88% | 11 | 14 | 28.31% |
| DXCM240607P00126000 | 2024-05-15 11:42AM EDT | 126.00 | 2.06 | 1.95 | 2.10 | -3.79 | -64.79% | 1 | 18 | 27.99% |
| DXCM240607P00127000 | 2024-05-15 12:22PM EDT | 127.00 | 2.70 | 1.30 | 2.80 | -1.10 | -28.95% | 2 | 6 | 30.55% |
| DXCM240607P00128000 | 2024-05-15 11:30AM EDT | 128.00 | 3.00 | 2.45 | 2.85 | -2.70 | -47.37% | 1 | 5 | 27.64% |
| DXCM240607P00129000 | 2024-05-15 1:10PM EDT | 129.00 | 3.30 | 3.10 | 3.30 | -0.90 | -21.43% | 3 | 4 | 27.54% |
| DXCM240607P00130000 | 2024-05-15 11:34AM EDT | 130.00 | 3.79 | 3.30 | 3.80 | -3.17 | -45.55% | 8 | 7 | 27.52% |
| DXCM240607P00132000 | 2024-05-10 11:39AM EDT | 132.00 | 6.40 | 4.40 | 4.90 | 0.00 | - | - | 71 | 27.21% |
| DXCM240607P00135000 | 2024-04-26 9:30AM EDT | 135.00 | 5.52 | 5.80 | 7.40 | 0.00 | - | 4 | 4 | 31.34% |
© 2024 Yahoo. Todos los derechos reservados.