U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.37+1.77 (+1.41%)
Al cierre: 04:00PM EDT
127.00 -0.37 (-0.29%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240920C000900002024-05-15 10:51AM EDT90.0041.7337.8041.300.00-101554.58%
DXCM240920C000950002024-05-07 12:38PM EDT95.0038.4034.2035.700.00--150.95%
DXCM240920C001000002024-05-13 2:04PM EDT100.0029.4530.0030.900.00-11250.15%
DXCM240920C001050002024-05-15 10:07AM EDT105.0028.5025.8028.300.00-1655.19%
DXCM240920C001100002024-05-14 2:53PM EDT110.0020.9121.8023.300.00-21947.69%
DXCM240920C001150002024-05-20 11:13AM EDT115.0020.6018.1018.500.00-22941.04%
DXCM240920C001200002024-05-24 2:54PM EDT120.0015.4414.7015.10+0.84+5.75%110339.38%
DXCM240920C001250002024-05-23 12:59PM EDT125.0012.4011.8014.000.00-124344.76%
DXCM240920C001300002024-05-24 1:21PM EDT130.009.609.309.60-0.90-8.57%542437.29%
DXCM240920C001350002024-05-24 2:42PM EDT135.007.607.107.50+0.70+10.14%224236.68%
DXCM240920C001400002024-05-24 3:42PM EDT140.005.655.405.70+0.61+12.10%2896535.92%
DXCM240920C001450002024-05-24 3:49PM EDT145.004.104.004.30+0.12+3.02%227235.47%
DXCM240920C001500002024-05-24 2:19PM EDT150.003.203.003.20+0.10+3.23%17549235.12%
DXCM240920C001550002024-05-24 10:32AM EDT155.002.152.152.35+0.05+2.38%211,69334.83%
DXCM240920C001600002024-05-23 12:51PM EDT160.001.831.551.750.00-836234.86%
DXCM240920C001650002024-05-20 2:30PM EDT165.001.701.101.300.00-847634.95%
DXCM240920C001700002024-05-16 3:55PM EDT170.001.530.800.950.00-11,90734.95%
DXCM240920C001750002024-05-16 11:07AM EDT175.001.100.600.700.00-18735.06%
DXCM240920C001800002024-05-20 2:54PM EDT180.000.700.450.550.00-132535.65%
DXCM240920C001850002024-05-17 2:32PM EDT185.000.560.300.550.00-21637.82%
DXCM240920C001900002024-04-22 2:24PM EDT190.001.450.000.000.00-1012.50%
DXCM240920C001950002024-05-17 9:30AM EDT195.000.650.100.750.00-1344.43%
DXCM240920C002000002024-04-26 10:27AM EDT200.000.500.100.700.00-122145.83%
DXCM240920C002100002024-04-23 10:25AM EDT210.000.750.000.000.00-7912.50%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240920P000600002024-05-08 3:32PM EDT60.000.120.002.100.00--284.81%
DXCM240920P000700002024-01-26 11:26AM EDT70.001.210.751.100.00-101067.68%
DXCM240920P000750002024-05-07 2:53PM EDT75.000.250.050.700.00-21950.98%
DXCM240920P000800002024-03-15 11:34AM EDT80.001.030.250.900.00-102454.39%
DXCM240920P000850002024-05-01 10:10AM EDT85.000.750.150.650.00-511645.09%
DXCM240920P000900002024-05-15 1:51PM EDT90.000.650.251.050.00-112944.51%
DXCM240920P000950002024-05-15 1:51PM EDT95.000.900.750.900.00-135137.45%
DXCM240920P001000002024-05-23 9:30AM EDT100.001.161.151.300.00-467035.68%
DXCM240920P001050002024-05-23 2:19PM EDT105.002.051.751.950.00-150734.56%
DXCM240920P001100002024-05-24 11:54AM EDT110.002.762.602.85-0.29-9.51%128133.50%
DXCM240920P001150002024-05-24 10:41AM EDT115.004.023.804.00+0.32+8.65%142432.25%
DXCM240920P001200002024-05-23 2:16PM EDT120.006.005.405.700.00-234031.79%
DXCM240920P001250002024-05-24 9:47AM EDT125.008.107.407.70+0.18+2.27%438130.91%
DXCM240920P001300002024-05-23 1:58PM EDT130.0010.009.8010.20-0.42-4.03%149430.27%
DXCM240920P001350002024-05-23 2:06PM EDT135.0013.5012.6013.100.00-2718629.50%
DXCM240920P001400002024-05-22 1:23PM EDT140.0013.8014.7017.500.00-428032.84%
DXCM240920P001450002024-05-03 10:47AM EDT145.0019.8019.4020.000.00-153527.28%
DXCM240920P001500002024-04-18 2:23PM EDT150.0021.6020.7021.100.00-8190.00%
DXCM240920P001550002024-04-05 12:07PM EDT155.0023.4026.7029.600.00-61932.84%
DXCM240920P001600002024-03-19 2:09PM EDT160.0030.1028.7030.800.00-110.00%
DXCM240920P001750002024-05-16 9:34AM EDT175.0045.3546.1049.800.00--046.39%
DXCM240920P001800002024-05-15 9:54AM EDT180.0052.1550.7053.900.00--042.75%