U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.97-1.92 (-1.61%)
Al cierre: 04:00PM EST
116.75 -0.22 (-0.19%)
Fuera de horario: 07:49PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240621C000500002023-10-30 1:53PM EST50.0039.2067.3069.500.00-1280.01%
DXCM240621C000550002023-11-06 11:10AM EST55.0043.7564.2065.700.00-71287.99%
DXCM240621C000600002023-10-30 1:08PM EST60.0031.7058.4059.600.00-31071.17%
DXCM240621C000650002023-10-16 9:28AM EST65.0022.500.000.000.00-110.00%
DXCM240621C000700002023-10-30 11:25AM EST70.0024.8049.2050.500.00-1263.90%
DXCM240621C000750002023-12-05 9:30AM EST75.0046.0544.1046.700.00-26060.73%
DXCM240621C000800002023-11-03 11:07AM EST80.0026.4041.1042.600.00-14461.99%
DXCM240621C000850002023-11-27 12:09PM EST85.0035.7036.8037.700.00-14057.07%
DXCM240621C000900002023-11-28 10:29AM EST90.0029.9432.9034.200.00-1018655.95%
DXCM240621C000925002023-11-29 10:11AM EST92.5030.7031.3032.200.00--155.31%
DXCM240621C000950002023-11-29 3:55PM EST95.0029.8029.2030.600.00-213554.31%
DXCM240621C001000002023-12-07 3:56PM EST100.0027.2025.8026.600.00-16151.90%
DXCM240621C001050002023-11-24 10:13AM EST105.0021.1022.8023.300.00-17650.79%
DXCM240621C001100002023-12-06 11:33AM EST110.0020.9819.5020.500.00-556850.89%
DXCM240621C001150002023-12-05 11:19AM EST115.0016.8017.0017.800.00-213049.81%
DXCM240621C001200002023-12-08 11:17AM EST120.0015.5914.5015.00+0.56+3.73%253847.79%
DXCM240621C001250002023-12-05 10:04AM EST125.0013.0012.3013.000.00-30262647.49%
DXCM240621C001300002023-12-07 11:40AM EST130.0011.5010.4010.800.00-322145.97%
DXCM240621C001350002023-12-06 1:08PM EST135.009.488.709.600.00-40062446.80%
DXCM240621C001400002023-12-07 12:00PM EST140.008.007.207.500.00-16030444.30%
DXCM240621C001450002023-12-06 11:30AM EST145.006.635.906.300.00-431343.98%
DXCM240621C001500002023-12-08 9:30AM EST150.005.704.905.20+0.22+4.01%149043.44%
DXCM240621C001550002023-12-06 10:19AM EST155.004.704.004.300.00-229443.07%
DXCM240621C001600002023-11-29 3:37PM EST160.003.503.303.700.00-110643.40%
DXCM240621C001650002023-11-14 2:28PM EST165.001.252.602.950.00-208542.64%
DXCM240621C001700002023-12-06 3:37PM EST170.002.602.152.650.00-37061043.53%
DXCM240621C001750002023-12-01 9:30AM EST175.001.801.752.350.00-129244.18%
DXCM240621C001800002023-09-06 2:59PM EST180.001.460.001.450.00-134340.87%
DXCM240621C001850002023-08-04 12:22PM EST185.002.650.700.850.00-121938.03%
DXCM240621C001900002023-12-08 1:48PM EST190.001.050.751.30-1.20-53.33%62543.41%
DXCM240621C001950002023-12-01 12:18PM EST195.000.880.750.900.00-6641.75%
DXCM240621C002000002023-12-08 1:48PM EST200.000.720.600.85-0.13-15.29%62042.82%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240621P000400002023-11-06 9:46AM EST40.000.500.000.350.00--167.48%
DXCM240621P000450002023-12-07 12:00PM EST45.000.150.000.750.00-11668.07%
DXCM240621P000500002023-11-13 10:40AM EST50.000.750.000.750.00-2261.13%
DXCM240621P000550002023-11-13 9:34AM EST55.001.210.050.750.00-3755.57%
DXCM240621P000600002023-10-18 9:17AM EST60.003.900.000.000.00-5620425.00%
DXCM240621P000650002023-12-08 3:02PM EST65.000.900.551.20-0.25-21.74%222452.03%
DXCM240621P000700002023-11-27 9:55AM EST70.001.551.201.350.00-174350.78%
DXCM240621P000750002023-11-14 9:46AM EST75.003.701.452.250.00-322152.95%
DXCM240621P000800002023-12-01 12:15PM EST80.002.452.053.200.00-1,6351,72252.87%
DXCM240621P000850002023-12-05 12:55PM EST85.003.302.603.200.00-235446.73%
DXCM240621P000900002023-12-07 9:39AM EST90.003.903.904.100.00-292845.14%
DXCM240621P000925002023-11-28 2:45PM EST92.505.504.404.600.00-2612444.29%
DXCM240621P000950002023-12-01 2:40PM EST95.005.405.005.200.00-219543.67%
DXCM240621P000975002023-12-05 11:15AM EST97.506.105.605.900.00-102343.22%
DXCM240621P001000002023-12-05 10:10AM EST100.006.696.306.600.00-724542.55%
DXCM240621P001050002023-12-07 1:05PM EST105.007.607.908.200.00-120041.32%
DXCM240621P001100002023-12-01 11:02AM EST110.0010.309.8010.100.00-150140.24%
DXCM240621P001150002023-12-04 12:55PM EST115.0012.3011.9012.300.00-513839.26%
DXCM240621P001200002023-12-05 10:10AM EST120.0014.8014.4014.800.00-78038.33%
DXCM240621P001250002023-09-29 12:09PM EST125.0033.4036.3037.600.00-125294.58%
DXCM240621P001300002023-08-18 2:13PM EST130.0028.2535.0037.000.00-2021281.68%
DXCM240621P001350002023-07-28 12:35PM EST135.0015.9033.5037.600.00-46270.22%
DXCM240621P001400002023-11-21 1:09PM EST140.0033.1026.9027.500.00-1334.36%
DXCM240621P001450002023-07-19 9:57AM EST145.0022.4038.5040.500.00-102360.26%
DXCM240621P001500002023-07-17 11:12AM EST150.0022.6039.7040.400.00-3150.85%
DXCM240621P001550002023-11-28 1:49PM EST155.0043.5038.6040.200.00--134.09%
DXCM240621P001600002023-08-16 12:36PM EST160.0048.4061.2066.000.00-3397.42%
DXCM240621P001650002023-08-16 12:32PM EST165.0053.1066.1071.000.00-11100.32%