DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor21 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 1:53PM EST | 50.00 | 39.20 | 67.30 | 69.50 | 0.00 | - | 1 | 2 | 80.01% |
| DXCM240621C00055000 | 2023-11-06 11:10AM EST | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 87.99% |
| DXCM240621C00060000 | 2023-10-30 1:08PM EST | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 71.17% |
| DXCM240621C00065000 | 2023-10-16 9:28AM EST | 65.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240621C00070000 | 2023-10-30 11:25AM EST | 70.00 | 24.80 | 49.20 | 50.50 | 0.00 | - | 1 | 2 | 63.90% |
| DXCM240621C00075000 | 2023-12-05 9:30AM EST | 75.00 | 46.05 | 44.10 | 46.70 | 0.00 | - | 2 | 60 | 60.73% |
| DXCM240621C00080000 | 2023-11-03 11:07AM EST | 80.00 | 26.40 | 41.10 | 42.60 | 0.00 | - | 1 | 44 | 61.99% |
| DXCM240621C00085000 | 2023-11-27 12:09PM EST | 85.00 | 35.70 | 36.80 | 37.70 | 0.00 | - | 1 | 40 | 57.07% |
| DXCM240621C00090000 | 2023-11-28 10:29AM EST | 90.00 | 29.94 | 32.90 | 34.20 | 0.00 | - | 10 | 186 | 55.95% |
| DXCM240621C00092500 | 2023-11-29 10:11AM EST | 92.50 | 30.70 | 31.30 | 32.20 | 0.00 | - | - | 1 | 55.31% |
| DXCM240621C00095000 | 2023-11-29 3:55PM EST | 95.00 | 29.80 | 29.20 | 30.60 | 0.00 | - | 2 | 135 | 54.31% |
| DXCM240621C00100000 | 2023-12-07 3:56PM EST | 100.00 | 27.20 | 25.80 | 26.60 | 0.00 | - | 1 | 61 | 51.90% |
| DXCM240621C00105000 | 2023-11-24 10:13AM EST | 105.00 | 21.10 | 22.80 | 23.30 | 0.00 | - | 1 | 76 | 50.79% |
| DXCM240621C00110000 | 2023-12-06 11:33AM EST | 110.00 | 20.98 | 19.50 | 20.50 | 0.00 | - | 5 | 568 | 50.89% |
| DXCM240621C00115000 | 2023-12-05 11:19AM EST | 115.00 | 16.80 | 17.00 | 17.80 | 0.00 | - | 2 | 130 | 49.81% |
| DXCM240621C00120000 | 2023-12-08 11:17AM EST | 120.00 | 15.59 | 14.50 | 15.00 | +0.56 | +3.73% | 2 | 538 | 47.79% |
| DXCM240621C00125000 | 2023-12-05 10:04AM EST | 125.00 | 13.00 | 12.30 | 13.00 | 0.00 | - | 302 | 626 | 47.49% |
| DXCM240621C00130000 | 2023-12-07 11:40AM EST | 130.00 | 11.50 | 10.40 | 10.80 | 0.00 | - | 3 | 221 | 45.97% |
| DXCM240621C00135000 | 2023-12-06 1:08PM EST | 135.00 | 9.48 | 8.70 | 9.60 | 0.00 | - | 400 | 624 | 46.80% |
| DXCM240621C00140000 | 2023-12-07 12:00PM EST | 140.00 | 8.00 | 7.20 | 7.50 | 0.00 | - | 160 | 304 | 44.30% |
| DXCM240621C00145000 | 2023-12-06 11:30AM EST | 145.00 | 6.63 | 5.90 | 6.30 | 0.00 | - | 4 | 313 | 43.98% |
| DXCM240621C00150000 | 2023-12-08 9:30AM EST | 150.00 | 5.70 | 4.90 | 5.20 | +0.22 | +4.01% | 1 | 490 | 43.44% |
| DXCM240621C00155000 | 2023-12-06 10:19AM EST | 155.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 22 | 94 | 43.07% |
| DXCM240621C00160000 | 2023-11-29 3:37PM EST | 160.00 | 3.50 | 3.30 | 3.70 | 0.00 | - | 1 | 106 | 43.40% |
| DXCM240621C00165000 | 2023-11-14 2:28PM EST | 165.00 | 1.25 | 2.60 | 2.95 | 0.00 | - | 20 | 85 | 42.64% |
| DXCM240621C00170000 | 2023-12-06 3:37PM EST | 170.00 | 2.60 | 2.15 | 2.65 | 0.00 | - | 370 | 610 | 43.53% |
| DXCM240621C00175000 | 2023-12-01 9:30AM EST | 175.00 | 1.80 | 1.75 | 2.35 | 0.00 | - | 1 | 292 | 44.18% |
| DXCM240621C00180000 | 2023-09-06 2:59PM EST | 180.00 | 1.46 | 0.00 | 1.45 | 0.00 | - | 1 | 343 | 40.87% |
| DXCM240621C00185000 | 2023-08-04 12:22PM EST | 185.00 | 2.65 | 0.70 | 0.85 | 0.00 | - | 12 | 19 | 38.03% |
| DXCM240621C00190000 | 2023-12-08 1:48PM EST | 190.00 | 1.05 | 0.75 | 1.30 | -1.20 | -53.33% | 6 | 25 | 43.41% |
| DXCM240621C00195000 | 2023-12-01 12:18PM EST | 195.00 | 0.88 | 0.75 | 0.90 | 0.00 | - | 6 | 6 | 41.75% |
| DXCM240621C00200000 | 2023-12-08 1:48PM EST | 200.00 | 0.72 | 0.60 | 0.85 | -0.13 | -15.29% | 6 | 20 | 42.82% |
Ponepor21 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 9:46AM EST | 40.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 67.48% |
| DXCM240621P00045000 | 2023-12-07 12:00PM EST | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 68.07% |
| DXCM240621P00050000 | 2023-11-13 10:40AM EST | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 61.13% |
| DXCM240621P00055000 | 2023-11-13 9:34AM EST | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 55.57% |
| DXCM240621P00060000 | 2023-10-18 9:17AM EST | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 56 | 204 | 25.00% |
| DXCM240621P00065000 | 2023-12-08 3:02PM EST | 65.00 | 0.90 | 0.55 | 1.20 | -0.25 | -21.74% | 2 | 224 | 52.03% |
| DXCM240621P00070000 | 2023-11-27 9:55AM EST | 70.00 | 1.55 | 1.20 | 1.35 | 0.00 | - | 1 | 743 | 50.78% |
| DXCM240621P00075000 | 2023-11-14 9:46AM EST | 75.00 | 3.70 | 1.45 | 2.25 | 0.00 | - | 3 | 221 | 52.95% |
| DXCM240621P00080000 | 2023-12-01 12:15PM EST | 80.00 | 2.45 | 2.05 | 3.20 | 0.00 | - | 1,635 | 1,722 | 52.87% |
| DXCM240621P00085000 | 2023-12-05 12:55PM EST | 85.00 | 3.30 | 2.60 | 3.20 | 0.00 | - | 2 | 354 | 46.73% |
| DXCM240621P00090000 | 2023-12-07 9:39AM EST | 90.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 2 | 928 | 45.14% |
| DXCM240621P00092500 | 2023-11-28 2:45PM EST | 92.50 | 5.50 | 4.40 | 4.60 | 0.00 | - | 26 | 124 | 44.29% |
| DXCM240621P00095000 | 2023-12-01 2:40PM EST | 95.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 21 | 95 | 43.67% |
| DXCM240621P00097500 | 2023-12-05 11:15AM EST | 97.50 | 6.10 | 5.60 | 5.90 | 0.00 | - | 10 | 23 | 43.22% |
| DXCM240621P00100000 | 2023-12-05 10:10AM EST | 100.00 | 6.69 | 6.30 | 6.60 | 0.00 | - | 7 | 245 | 42.55% |
| DXCM240621P00105000 | 2023-12-07 1:05PM EST | 105.00 | 7.60 | 7.90 | 8.20 | 0.00 | - | 1 | 200 | 41.32% |
| DXCM240621P00110000 | 2023-12-01 11:02AM EST | 110.00 | 10.30 | 9.80 | 10.10 | 0.00 | - | 1 | 501 | 40.24% |
| DXCM240621P00115000 | 2023-12-04 12:55PM EST | 115.00 | 12.30 | 11.90 | 12.30 | 0.00 | - | 5 | 138 | 39.26% |
| DXCM240621P00120000 | 2023-12-05 10:10AM EST | 120.00 | 14.80 | 14.40 | 14.80 | 0.00 | - | 7 | 80 | 38.33% |
| DXCM240621P00125000 | 2023-09-29 12:09PM EST | 125.00 | 33.40 | 36.30 | 37.60 | 0.00 | - | 1 | 252 | 94.58% |
| DXCM240621P00130000 | 2023-08-18 2:13PM EST | 130.00 | 28.25 | 35.00 | 37.00 | 0.00 | - | 20 | 212 | 81.68% |
| DXCM240621P00135000 | 2023-07-28 12:35PM EST | 135.00 | 15.90 | 33.50 | 37.60 | 0.00 | - | 4 | 62 | 70.22% |
| DXCM240621P00140000 | 2023-11-21 1:09PM EST | 140.00 | 33.10 | 26.90 | 27.50 | 0.00 | - | 1 | 3 | 34.36% |
| DXCM240621P00145000 | 2023-07-19 9:57AM EST | 145.00 | 22.40 | 38.50 | 40.50 | 0.00 | - | 10 | 23 | 60.26% |
| DXCM240621P00150000 | 2023-07-17 11:12AM EST | 150.00 | 22.60 | 39.70 | 40.40 | 0.00 | - | 3 | 1 | 50.85% |
| DXCM240621P00155000 | 2023-11-28 1:49PM EST | 155.00 | 43.50 | 38.60 | 40.20 | 0.00 | - | - | 1 | 34.09% |
| DXCM240621P00160000 | 2023-08-16 12:36PM EST | 160.00 | 48.40 | 61.20 | 66.00 | 0.00 | - | 3 | 3 | 97.42% |
| DXCM240621P00165000 | 2023-08-16 12:32PM EST | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 100.32% |
© 2023 Yahoo. Todos los derechos reservados.