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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00070000 | 2024-03-06 2:32PM EDT | 70.00 | 65.00 | 69.90 | 73.70 | 0.00 | - | 1 | 5 | 144.21% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 120.02% |
| DXCM241115C00087500 | 2024-03-14 3:52PM EDT | 87.50 | 48.20 | 51.40 | 55.10 | 0.00 | - | 2 | 2 | 103.34% |
| DXCM241115C00090000 | 2024-01-22 1:39PM EDT | 90.00 | 47.68 | 34.20 | 34.80 | 0.00 | - | 1 | 2 | 26.61% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 95.00 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 57.25% |
| DXCM241115C00097500 | 2024-03-25 2:54PM EDT | 97.50 | 47.90 | 43.50 | 46.90 | 0.00 | - | 2 | 5 | 92.80% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 100.00 | 44.58 | 30.30 | 33.50 | 0.00 | - | 4 | 4 | 51.55% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 105.00 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 86.07% |
| DXCM241115C00110000 | 2024-02-07 11:28AM EDT | 110.00 | 29.21 | 35.30 | 36.00 | 0.00 | - | 1 | 1 | 81.34% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 115.00 | 31.80 | 20.30 | 22.20 | 0.00 | - | 1 | 8 | 48.38% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 120.00 | 29.90 | 16.80 | 19.70 | 0.00 | - | 1 | 8 | 48.25% |
| DXCM241115C00125000 | 2024-04-24 10:45AM EDT | 125.00 | 17.50 | 15.60 | 15.90 | -7.80 | -30.83% | 1 | 78 | 43.94% |
| DXCM241115C00130000 | 2024-04-25 3:57PM EDT | 130.00 | 22.90 | 13.20 | 13.60 | 0.00 | - | 2 | 57 | 43.20% |
| DXCM241115C00135000 | 2024-04-26 12:18PM EDT | 135.00 | 12.85 | 11.00 | 11.50 | -3.25 | -20.19% | 1 | 73 | 42.38% |
| DXCM241115C00140000 | 2024-04-26 1:29PM EDT | 140.00 | 10.99 | 9.40 | 9.70 | -6.64 | -37.66% | 3 | 368 | 41.79% |
| DXCM241115C00145000 | 2024-04-24 3:27PM EDT | 145.00 | 15.00 | 7.80 | 8.10 | 0.00 | - | 4 | 356 | 41.17% |
| DXCM241115C00150000 | 2024-03-21 3:28PM EDT | 150.00 | 12.57 | 10.20 | 10.50 | 0.00 | - | 1 | 54 | 51.17% |
| DXCM241115C00155000 | 2024-04-19 2:11PM EDT | 155.00 | 8.70 | 5.30 | 5.60 | 0.00 | - | 4 | 104 | 40.31% |
| DXCM241115C00160000 | 2024-04-24 3:27PM EDT | 160.00 | 9.60 | 4.20 | 4.60 | 0.00 | - | 15 | 96 | 39.87% |
| DXCM241115C00165000 | 2024-04-26 10:47AM EDT | 165.00 | 4.90 | 3.50 | 3.80 | -3.40 | -40.96% | 1 | 120 | 39.64% |
| DXCM241115C00170000 | 2024-04-25 3:42PM EDT | 170.00 | 3.20 | 2.90 | 3.10 | -4.00 | -55.56% | 1 | 172 | 39.31% |
| DXCM241115C00175000 | 2024-04-24 3:36PM EDT | 175.00 | 6.00 | 1.75 | 3.20 | 0.00 | - | 20 | 83 | 41.99% |
| DXCM241115C00180000 | 2024-04-22 10:51AM EDT | 180.00 | 3.60 | 1.90 | 2.05 | 0.00 | - | 1 | 2 | 38.81% |
| DXCM241115C00185000 | 2024-04-24 3:28PM EDT | 185.00 | 4.30 | 1.05 | 1.70 | 0.00 | - | 2 | 169 | 38.83% |
| DXCM241115C00190000 | 2024-04-12 10:46AM EDT | 190.00 | 3.97 | 0.80 | 1.40 | 0.00 | - | 1 | 19 | 38.79% |
| DXCM241115C00195000 | 2024-03-22 11:27AM EDT | 195.00 | 2.70 | 2.15 | 2.30 | 0.00 | - | 1 | 47 | 45.75% |
| DXCM241115C00200000 | 2024-04-22 11:05AM EDT | 200.00 | 1.73 | 0.80 | 0.95 | 0.00 | - | 2 | 510 | 38.79% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00045000 | 2024-04-15 11:28AM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 85.35% |
| DXCM241115P00050000 | 2024-04-15 11:29AM EDT | 50.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 19 | 77.71% |
| DXCM241115P00060000 | 2024-01-19 10:30AM EDT | 60.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 1 | 16 | 61.11% |
| DXCM241115P00065000 | 2023-11-22 3:28PM EDT | 65.00 | 2.85 | 0.50 | 3.50 | 0.00 | - | 1 | 132 | 66.92% |
| DXCM241115P00070000 | 2024-03-14 3:44PM EDT | 70.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 11 | 287 | 49.19% |
| DXCM241115P00075000 | 2024-01-30 2:49PM EDT | 75.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 26 | 54.82% |
| DXCM241115P00080000 | 2024-04-26 1:41PM EDT | 80.00 | 1.05 | 1.10 | 2.05 | -0.20 | -16.00% | 1 | 46 | 49.40% |
| DXCM241115P00085000 | 2024-04-08 10:41AM EDT | 85.00 | 1.30 | 1.55 | 1.80 | 0.00 | - | 1 | 280 | 42.42% |
| DXCM241115P00087500 | 2024-03-28 10:39AM EDT | 87.50 | 1.50 | 1.85 | 3.20 | 0.00 | - | 20 | 68 | 48.06% |
| DXCM241115P00090000 | 2024-03-28 10:39AM EDT | 90.00 | 1.75 | 2.20 | 2.45 | 0.00 | - | 20 | 131 | 41.31% |
| DXCM241115P00092500 | 2024-04-08 2:33PM EDT | 92.50 | 1.95 | 2.55 | 2.80 | 0.00 | - | 1 | 303 | 40.58% |
| DXCM241115P00095000 | 2024-03-27 2:29PM EDT | 95.00 | 2.45 | 2.95 | 3.70 | 0.00 | - | 1 | 45 | 42.21% |
| DXCM241115P00097500 | 2024-04-16 1:45PM EDT | 97.50 | 2.75 | 3.40 | 3.70 | 0.00 | - | 5 | 211 | 39.49% |
| DXCM241115P00100000 | 2024-04-26 9:47AM EDT | 100.00 | 3.20 | 3.90 | 4.80 | +0.19 | +6.31% | 24 | 282 | 41.25% |
| DXCM241115P00105000 | 2024-04-19 10:57AM EDT | 105.00 | 4.57 | 5.20 | 5.80 | 0.00 | - | 1 | 75 | 39.20% |
| DXCM241115P00110000 | 2024-04-26 3:53PM EDT | 110.00 | 6.60 | 6.60 | 7.50 | +1.20 | +22.22% | 34 | 325 | 38.84% |
| DXCM241115P00115000 | 2024-04-11 3:27PM EDT | 115.00 | 5.90 | 8.40 | 8.80 | 0.00 | - | 2 | 34 | 36.48% |
| DXCM241115P00120000 | 2024-04-11 3:12PM EDT | 120.00 | 7.30 | 10.40 | 11.00 | 0.00 | - | 235 | 253 | 36.04% |
| DXCM241115P00125000 | 2024-04-19 3:39PM EDT | 125.00 | 11.80 | 12.70 | 13.70 | 0.00 | - | 2 | 149 | 36.16% |
| DXCM241115P00130000 | 2024-04-17 12:24PM EDT | 130.00 | 13.20 | 15.30 | 16.30 | 0.00 | - | 771 | 814 | 35.21% |
| DXCM241115P00135000 | 2024-04-19 1:43PM EDT | 135.00 | 16.50 | 18.20 | 19.80 | 0.00 | - | 1 | 50 | 35.97% |
| DXCM241115P00140000 | 2024-04-24 9:41AM EDT | 140.00 | 17.00 | 21.30 | 23.80 | 0.00 | - | 4 | 15 | 37.46% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 145.00 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 26.64% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 28.40 | 29.30 | 0.00 | - | 2 | 4 | 30.81% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 33.81% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 58.50 | 62.10 | 0.00 | - | - | 1 | 37.34% |
© 2024 Yahoo. Todos los derechos reservados.