DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00050000 | 2023-10-30 2:53PM EDT | 50.00 | 39.20 | 67.30 | 69.50 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM240621C00055000 | 2023-11-06 12:10PM EDT | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 0.00% |
| DXCM240621C00060000 | 2023-10-30 2:08PM EDT | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 0.00% |
| DXCM240621C00065000 | 2023-12-13 11:02AM EDT | 65.00 | 57.75 | 59.80 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240621C00070000 | 2024-03-12 3:46PM EDT | 70.00 | 67.36 | 68.60 | 72.50 | 0.00 | - | 1 | 2 | 170.36% |
| DXCM240621C00075000 | 2024-01-19 2:42PM EDT | 75.00 | 54.50 | 42.00 | 45.90 | 0.00 | - | 1 | 57 | 0.00% |
| DXCM240621C00080000 | 2024-03-08 12:02PM EDT | 80.00 | 57.20 | 58.20 | 62.10 | 0.00 | - | 1 | 46 | 139.59% |
| DXCM240621C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 51.14 | 53.90 | 57.80 | 0.00 | - | 8 | 36 | 133.64% |
| DXCM240621C00090000 | 2024-04-19 10:11AM EDT | 90.00 | 44.88 | 43.90 | 46.40 | 0.00 | - | 1 | 187 | 60.21% |
| DXCM240621C00092500 | 2024-01-09 11:21AM EDT | 92.50 | 43.32 | 36.80 | 40.10 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240621C00095000 | 2024-03-21 9:41AM EDT | 95.00 | 42.50 | 34.60 | 39.30 | 0.00 | - | 2 | 126 | 0.00% |
| DXCM240621C00097500 | 2024-04-15 2:06PM EDT | 97.50 | 39.77 | 36.60 | 39.70 | 0.00 | - | - | 1 | 58.08% |
| DXCM240621C00100000 | 2024-04-19 11:07AM EDT | 100.00 | 34.49 | 35.30 | 37.00 | 0.00 | - | 1 | 59 | 60.52% |
| DXCM240621C00105000 | 2024-04-03 9:33AM EDT | 105.00 | 34.58 | 31.20 | 32.00 | 0.00 | - | 44 | 154 | 57.28% |
| DXCM240621C00110000 | 2024-04-05 10:59AM EDT | 110.00 | 29.06 | 26.70 | 29.10 | 0.00 | - | 2 | 583 | 59.57% |
| DXCM240621C00115000 | 2024-04-11 11:04AM EDT | 115.00 | 26.10 | 22.50 | 22.90 | 0.00 | - | 1 | 173 | 51.01% |
| DXCM240621C00120000 | 2024-04-19 3:46PM EDT | 120.00 | 15.60 | 18.50 | 18.90 | 0.00 | - | 10 | 556 | 48.43% |
| DXCM240621C00125000 | 2024-04-22 10:48AM EDT | 125.00 | 12.00 | 14.90 | 15.20 | 0.00 | - | 1 | 694 | 46.06% |
| DXCM240621C00130000 | 2024-04-22 9:41AM EDT | 130.00 | 9.60 | 11.80 | 12.00 | 0.00 | - | 2 | 317 | 44.58% |
| DXCM240621C00135000 | 2024-04-23 12:42PM EDT | 135.00 | 8.80 | 9.00 | 9.20 | +1.20 | +15.79% | 9 | 637 | 43.16% |
| DXCM240621C00140000 | 2024-04-23 11:33AM EDT | 140.00 | 6.30 | 6.70 | 7.00 | +0.60 | +10.53% | 14 | 805 | 42.64% |
| DXCM240621C00145000 | 2024-04-23 1:16PM EDT | 145.00 | 4.82 | 4.90 | 5.20 | +0.72 | +17.56% | 31 | 832 | 42.13% |
| DXCM240621C00150000 | 2024-04-23 1:54PM EDT | 150.00 | 3.55 | 3.50 | 3.70 | +0.62 | +21.16% | 9 | 748 | 41.26% |
| DXCM240621C00155000 | 2024-04-23 1:21PM EDT | 155.00 | 2.38 | 2.50 | 2.65 | -0.62 | -20.67% | 1 | 403 | 41.07% |
| DXCM240621C00160000 | 2024-04-23 10:20AM EDT | 160.00 | 1.83 | 1.75 | 1.90 | +0.48 | +35.56% | 2 | 462 | 41.16% |
| DXCM240621C00165000 | 2024-04-23 12:55PM EDT | 165.00 | 1.20 | 1.15 | 1.35 | -0.62 | -34.07% | 10 | 96 | 41.30% |
| DXCM240621C00170000 | 2024-04-23 9:39AM EDT | 170.00 | 0.80 | 0.80 | 0.95 | +0.10 | +14.29% | 4 | 813 | 41.43% |
| DXCM240621C00175000 | 2024-04-17 3:46PM EDT | 175.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 2 | 515 | 42.07% |
| DXCM240621C00180000 | 2024-03-22 2:58PM EDT | 180.00 | 0.75 | 0.15 | 0.50 | 0.00 | - | 2 | 344 | 42.43% |
| DXCM240621C00185000 | 2024-04-09 10:49AM EDT | 185.00 | 0.41 | 0.10 | 0.75 | -0.39 | -48.75% | 1 | 76 | 49.37% |
| DXCM240621C00190000 | 2024-03-26 1:16PM EDT | 190.00 | 0.37 | 0.05 | 0.70 | -0.58 | -61.05% | 1 | 35 | 51.73% |
| DXCM240621C00195000 | 2024-03-19 9:49AM EDT | 195.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 55.44% |
| DXCM240621C00200000 | 2024-03-26 11:48AM EDT | 200.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 50 | 54.96% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00040000 | 2023-11-06 10:46AM EDT | 40.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 134.38% |
| DXCM240621P00045000 | 2024-04-19 12:00PM EDT | 45.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 151.07% |
| DXCM240621P00050000 | 2023-11-13 11:40AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 124.22% |
| DXCM240621P00055000 | 2023-11-13 10:34AM EDT | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 114.36% |
| DXCM240621P00060000 | 2024-02-08 10:55AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 56 | 196 | 95.21% |
| DXCM240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 226 | 83.40% |
| DXCM240621P00070000 | 2024-02-20 10:42AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 25.00% |
| DXCM240621P00075000 | 2024-02-06 3:29PM EDT | 75.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 63 | 224 | 78.13% |
| DXCM240621P00080000 | 2024-03-07 3:18PM EDT | 80.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 26 | 2,041 | 67.09% |
| DXCM240621P00085000 | 2024-04-19 12:00PM EDT | 85.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 10 | 363 | 61.82% |
| DXCM240621P00087500 | 2024-01-17 11:06AM EDT | 87.50 | 2.00 | 1.30 | 1.40 | 0.00 | - | - | 3 | 77.91% |
| DXCM240621P00090000 | 2024-04-18 10:01AM EDT | 90.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 974 | 56.54% |
| DXCM240621P00092500 | 2024-02-06 10:46AM EDT | 92.50 | 2.20 | 0.75 | 0.85 | 0.00 | - | 34 | 143 | 61.45% |
| DXCM240621P00095000 | 2024-04-23 2:29PM EDT | 95.00 | 0.40 | 0.15 | 0.40 | -0.05 | -11.11% | 1 | 140 | 50.02% |
| DXCM240621P00097500 | 2024-03-08 12:43PM EDT | 97.50 | 1.01 | 0.25 | 1.00 | 0.00 | - | 10 | 42 | 51.39% |
| DXCM240621P00100000 | 2024-04-17 11:33AM EDT | 100.00 | 0.52 | 0.05 | 0.65 | 0.00 | - | 5 | 360 | 48.51% |
| DXCM240621P00105000 | 2024-04-23 1:30PM EDT | 105.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 1 | 405 | 44.14% |
| DXCM240621P00110000 | 2024-04-23 10:31AM EDT | 110.00 | 1.20 | 1.15 | 1.30 | -0.80 | -40.00% | 10 | 648 | 43.07% |
| DXCM240621P00115000 | 2024-04-22 11:10AM EDT | 115.00 | 2.77 | 1.80 | 2.00 | 0.00 | - | 42 | 285 | 41.76% |
| DXCM240621P00120000 | 2024-04-23 10:17AM EDT | 120.00 | 2.80 | 2.80 | 3.00 | -1.16 | -29.29% | 13 | 597 | 40.63% |
| DXCM240621P00125000 | 2024-04-23 1:32PM EDT | 125.00 | 4.30 | 4.10 | 4.40 | -0.20 | -4.44% | 63 | 424 | 39.76% |
| DXCM240621P00130000 | 2024-04-23 2:31PM EDT | 130.00 | 6.00 | 5.90 | 6.20 | -1.90 | -24.05% | 7 | 218 | 38.82% |
| DXCM240621P00135000 | 2024-04-23 2:29PM EDT | 135.00 | 8.30 | 8.20 | 8.40 | -1.50 | -15.31% | 25 | 226 | 37.63% |
| DXCM240621P00140000 | 2024-04-23 2:22PM EDT | 140.00 | 10.90 | 10.90 | 11.20 | -0.70 | -6.03% | 125 | 135 | 37.04% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 14.20 | 14.10 | 14.40 | 0.00 | - | 2 | 57 | 36.16% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 150.00 | 16.10 | 17.70 | 18.00 | 0.00 | - | 16 | 17 | 35.11% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 155.00 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 119.45% |
| DXCM240621P00160000 | 2024-01-31 3:52PM EDT | 160.00 | 38.50 | 37.10 | 39.10 | 0.00 | - | 3 | 3 | 98.36% |
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 222.41% |
© 2024 Yahoo. Todos los derechos reservados.