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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00090000 | 2024-03-07 1:23PM EDT | 90.00 | 48.45 | 51.60 | 52.70 | 0.00 | - | 10 | 14 | 122.33% |
| DXCM240920C00100000 | 2024-04-26 1:13PM EDT | 100.00 | 31.80 | 27.30 | 30.70 | -6.60 | -17.19% | 1 | 12 | 55.43% |
| DXCM240920C00105000 | 2024-03-11 3:50PM EDT | 105.00 | 35.40 | 39.70 | 40.70 | 0.00 | - | 5 | 5 | 103.79% |
| DXCM240920C00110000 | 2024-03-12 3:47PM EDT | 110.00 | 33.90 | 34.60 | 36.40 | 0.00 | - | 2 | 15 | 95.05% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 115.00 | 27.23 | 16.80 | 20.00 | 0.00 | - | 1 | 28 | 49.28% |
| DXCM240920C00120000 | 2024-04-26 3:39PM EDT | 120.00 | 15.65 | 15.00 | 15.30 | -7.70 | -32.98% | 2 | 79 | 42.20% |
| DXCM240920C00125000 | 2024-04-26 2:53PM EDT | 125.00 | 13.60 | 12.40 | 12.60 | -4.41 | -24.49% | 17 | 36 | 41.07% |
| DXCM240920C00130000 | 2024-04-26 3:47PM EDT | 130.00 | 10.30 | 10.00 | 10.30 | -7.25 | -41.31% | 24 | 309 | 40.28% |
| DXCM240920C00135000 | 2024-04-26 3:52PM EDT | 135.00 | 8.40 | 8.00 | 8.30 | -9.11 | -52.03% | 21 | 92 | 39.53% |
| DXCM240920C00140000 | 2024-04-26 2:13PM EDT | 140.00 | 7.04 | 6.40 | 6.60 | -7.66 | -52.11% | 16 | 517 | 38.84% |
| DXCM240920C00145000 | 2024-04-26 12:35PM EDT | 145.00 | 6.08 | 5.00 | 5.20 | -5.92 | -49.33% | 7 | 187 | 38.29% |
| DXCM240920C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 4.00 | 3.80 | 4.10 | -5.70 | -58.76% | 24 | 475 | 38.01% |
| DXCM240920C00155000 | 2024-04-26 2:25PM EDT | 155.00 | 3.43 | 2.50 | 3.50 | -3.99 | -53.77% | 4 | 1,518 | 39.01% |
| DXCM240920C00160000 | 2024-04-26 3:48PM EDT | 160.00 | 2.35 | 2.25 | 2.45 | -4.55 | -65.94% | 13 | 335 | 37.34% |
| DXCM240920C00165000 | 2024-04-24 10:28AM EDT | 165.00 | 5.60 | 1.70 | 1.90 | 0.00 | - | 1 | 445 | 37.23% |
| DXCM240920C00170000 | 2024-04-26 9:32AM EDT | 170.00 | 3.00 | 1.30 | 1.45 | -1.65 | -35.48% | 1 | 1,867 | 37.04% |
| DXCM240920C00175000 | 2024-04-26 1:43PM EDT | 175.00 | 1.35 | 0.85 | 1.15 | -1.85 | -57.81% | 8 | 90 | 37.26% |
| DXCM240920C00180000 | 2024-04-26 3:48PM EDT | 180.00 | 0.80 | 0.70 | 0.90 | -2.30 | -74.19% | 68 | 274 | 37.35% |
| DXCM240920C00185000 | 2024-04-25 3:34PM EDT | 185.00 | 0.61 | 0.55 | 0.70 | -1.84 | -75.10% | 1 | 11 | 37.43% |
| DXCM240920C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 1.45 | 0.35 | 0.55 | 0.00 | - | 1 | 29 | 37.57% |
| DXCM240920C00195000 | 2024-03-28 11:19AM EDT | 195.00 | 2.50 | 0.15 | 0.55 | 0.00 | - | 1 | 2 | 39.36% |
| DXCM240920C00200000 | 2024-04-18 2:35PM EDT | 200.00 | 0.50 | 0.10 | 0.55 | -0.70 | -58.33% | 12 | 16 | 41.07% |
| DXCM240920C00210000 | 2024-04-23 10:25AM EDT | 210.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 7 | 9 | 43.63% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00070000 | 2024-01-26 11:26AM EDT | 70.00 | 1.21 | 0.75 | 1.10 | 0.00 | - | 10 | 10 | 58.89% |
| DXCM240920P00075000 | 2024-04-16 3:58PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 19 | 50.49% |
| DXCM240920P00080000 | 2024-03-15 11:34AM EDT | 80.00 | 1.03 | 0.25 | 0.90 | 0.00 | - | 10 | 24 | 46.90% |
| DXCM240920P00085000 | 2024-04-26 3:41PM EDT | 85.00 | 0.80 | 0.75 | 1.25 | -0.40 | -33.33% | 2 | 116 | 45.09% |
| DXCM240920P00090000 | 2024-04-26 12:38PM EDT | 90.00 | 1.05 | 1.15 | 1.60 | -0.21 | -16.67% | 1 | 128 | 42.53% |
| DXCM240920P00095000 | 2024-04-25 3:59PM EDT | 95.00 | 1.50 | 1.70 | 2.25 | +0.25 | +20.00% | 18 | 337 | 41.36% |
| DXCM240920P00100000 | 2024-04-26 1:12PM EDT | 100.00 | 2.20 | 2.45 | 2.70 | +0.10 | +4.76% | 28 | 239 | 38.15% |
| DXCM240920P00105000 | 2024-04-26 3:08PM EDT | 105.00 | 3.20 | 3.40 | 3.70 | +0.55 | +20.75% | 22 | 401 | 37.05% |
| DXCM240920P00110000 | 2024-04-26 12:55PM EDT | 110.00 | 4.20 | 4.70 | 5.20 | +0.61 | +16.99% | 7 | 190 | 36.89% |
| DXCM240920P00115000 | 2024-04-26 3:47PM EDT | 115.00 | 6.30 | 6.30 | 6.60 | +1.58 | +33.47% | 13 | 239 | 35.16% |
| DXCM240920P00120000 | 2024-04-26 3:47PM EDT | 120.00 | 8.20 | 8.20 | 9.90 | +0.70 | +9.33% | 22 | 232 | 38.73% |
| DXCM240920P00125000 | 2024-04-26 3:13PM EDT | 125.00 | 10.00 | 10.50 | 11.00 | +2.60 | +35.14% | 20 | 206 | 33.87% |
| DXCM240920P00130000 | 2024-04-26 2:36PM EDT | 130.00 | 12.40 | 13.10 | 13.60 | +3.56 | +40.27% | 28 | 193 | 32.78% |
| DXCM240920P00135000 | 2024-04-26 3:53PM EDT | 135.00 | 15.92 | 16.10 | 18.10 | +3.52 | +28.39% | 24 | 33 | 36.74% |
| DXCM240920P00140000 | 2024-04-26 10:43AM EDT | 140.00 | 18.40 | 19.30 | 19.90 | +4.60 | +33.33% | 41 | 192 | 30.63% |
| DXCM240920P00145000 | 2024-04-24 12:27PM EDT | 145.00 | 17.10 | 23.00 | 25.10 | 0.00 | - | 5 | 26 | 35.52% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 150.00 | 21.60 | 27.00 | 28.40 | 0.00 | - | 8 | 19 | 32.39% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 155.00 | 23.40 | 31.20 | 33.40 | 0.00 | - | 6 | 19 | 35.69% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 160.00 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.