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 comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM241115C000700002024-03-06 2:32PM EDT70.0065.0069.9073.700.00-15142.20%
DXCM241115C000850002024-03-12 12:54PM EDT85.0054.3157.1060.500.00--8119.12%
DXCM241115C000875002024-03-14 3:52PM EDT87.5048.2051.4055.100.00-22101.40%
DXCM241115C000900002024-01-22 1:39PM EDT90.0047.6834.2034.800.00-120.00%
DXCM241115C000950002023-12-04 1:02PM EDT95.0035.6035.5037.900.00--050.87%
DXCM241115C000975002024-03-25 2:54PM EDT97.5047.9043.5046.900.00-2591.61%
DXCM241115C001000002024-04-01 12:05PM EDT100.0044.5832.7034.800.00-4453.55%
DXCM241115C001050002024-03-14 11:05AM EDT105.0034.5038.2040.800.00-11185.35%
DXCM241115C001100002024-05-24 2:25PM EDT110.0025.4224.5025.00-3.58-12.34%2345.26%
DXCM241115C001150002024-04-16 1:29PM EDT115.0031.8024.3025.000.00-1853.62%
DXCM241115C001200002024-04-05 1:54PM EDT120.0029.9020.3020.800.00-1849.74%
DXCM241115C001250002024-05-23 1:41PM EDT125.0015.4015.1015.600.00-257841.52%
DXCM241115C001300002024-05-23 2:42PM EDT130.0012.6012.7013.100.00-25940.69%
DXCM241115C001350002024-05-24 3:23PM EDT135.0011.0010.5010.90-2.80-20.29%897839.97%
DXCM241115C001400002024-05-24 3:28PM EDT140.009.108.609.00+0.52+6.06%639239.37%
DXCM241115C001450002024-05-24 3:18PM EDT145.007.406.907.30-0.40-5.13%237938.64%
DXCM241115C001500002024-05-23 1:05PM EDT150.006.004.706.000.00-15838.44%
DXCM241115C001550002024-05-20 10:08AM EDT155.006.234.404.900.00-810038.25%
DXCM241115C001600002024-05-23 1:56PM EDT160.003.603.503.800.00-410937.40%
DXCM241115C001650002024-05-22 2:43PM EDT165.003.602.753.100.00-814837.45%
DXCM241115C001700002024-05-24 10:47AM EDT170.002.252.152.40-0.65-22.41%4117336.91%
DXCM241115C001750002024-04-29 10:16AM EDT175.002.631.752.900.00-18341.65%
DXCM241115C001800002024-05-20 3:44PM EDT180.001.951.401.550.00-5736.94%
DXCM241115C001850002024-05-01 3:50PM EDT185.001.751.101.250.00-116937.01%
DXCM241115C001900002024-04-12 10:46AM EDT190.003.971.051.150.00-11938.18%
DXCM241115C001950002024-04-29 12:07PM EDT195.001.050.700.800.00-206737.06%
DXCM241115C002000002024-05-09 1:41PM EDT200.000.850.550.700.00-551037.74%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM241115P000450002024-05-09 9:30AM EDT45.000.220.002.150.00-1893.70%
DXCM241115P000500002024-04-15 11:29AM EDT50.000.150.000.500.00-41965.53%
DXCM241115P000600002024-01-19 10:30AM EDT60.002.000.551.250.00-11667.58%
DXCM241115P000650002023-11-22 3:28PM EDT65.002.850.503.500.00-113274.02%
DXCM241115P000700002024-03-14 3:44PM EDT70.001.000.100.850.00-1128754.74%
DXCM241115P000750002024-01-30 2:49PM EDT75.002.401.952.100.00-12661.06%
DXCM241115P000800002024-04-26 1:41PM EDT80.001.050.401.000.00-14745.90%
DXCM241115P000850002024-05-16 12:35PM EDT85.000.920.801.000.00-127940.94%
DXCM241115P000875002024-03-28 10:39AM EDT87.501.501.853.200.00-206854.00%
DXCM241115P000900002024-05-09 9:30AM EDT90.001.381.151.350.00-113239.14%
DXCM241115P000925002024-04-08 2:33PM EDT92.501.951.852.000.00-130341.17%
DXCM241115P000950002024-05-13 3:28PM EDT95.002.381.651.900.00-14437.99%
DXCM241115P000975002024-04-16 1:45PM EDT97.502.751.852.000.00-521136.08%
DXCM241115P001000002024-05-17 9:53AM EDT100.002.252.352.600.00-7837436.79%
DXCM241115P001050002024-05-09 12:49PM EDT105.003.733.203.600.00-17536.08%
DXCM241115P001100002024-05-22 2:53PM EDT110.004.004.404.700.00-734634.81%
DXCM241115P001150002024-05-21 3:16PM EDT115.005.305.906.200.00-44634.05%
DXCM241115P001200002024-05-21 3:17PM EDT120.006.907.608.000.00-626033.27%
DXCM241115P001250002024-05-24 3:15PM EDT125.009.809.7010.10+0.40+4.26%416932.43%
DXCM241115P001300002024-05-24 3:29PM EDT130.0012.4012.2012.50-0.60-4.62%1691,01431.49%
DXCM241115P001350002024-05-23 10:47AM EDT135.0014.4015.0015.300.00-125730.71%
DXCM241115P001400002024-05-22 3:05PM EDT140.0016.2016.5018.500.00-232930.12%
DXCM241115P001450002024-05-22 3:12PM EDT145.0019.4020.1021.900.00-172629.14%
DXCM241115P001500002024-04-25 10:47AM EDT150.0022.7025.0025.600.00-2428.09%
DXCM241115P001600002023-12-20 2:19PM EDT160.0044.4035.5038.600.00--145.13%
DXCM241115P001700002023-12-20 11:36AM EDT170.0052.3043.1044.900.00--136.34%
DXCM241115P001750002024-03-25 2:32PM EDT175.0038.5039.1041.500.00-110.00%
DXCM241115P001800002024-03-19 2:50PM EDT180.0047.5044.7048.800.00-110.00%
DXCM241115P001850002024-04-02 10:49AM EDT185.0049.5058.2061.200.00--049.31%