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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 164.80% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 0.00% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 0.00% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 0.00% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 0.00% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 42.73% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 90.56% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 66.88% |
| DXCM250117C00080000 | 2024-03-15 10:44AM EDT | 80.00 | 56.30 | 60.20 | 61.60 | 0.00 | - | 1 | 130 | 82.06% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 79.14% |
| DXCM250117C00087500 | 2024-02-01 3:41PM EDT | 87.50 | 45.10 | 42.20 | 44.50 | 0.00 | - | - | 3 | 34.27% |
| DXCM250117C00090000 | 2024-03-27 11:05AM EDT | 90.00 | 56.10 | 47.20 | 48.00 | 0.00 | - | 1 | 110 | 57.18% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 48.58% |
| DXCM250117C00095000 | 2024-04-16 10:56AM EDT | 95.00 | 48.36 | 43.20 | 45.10 | 0.00 | - | 1 | 37 | 56.91% |
| DXCM250117C00097500 | 2023-12-04 12:46PM EDT | 97.50 | 35.00 | 35.50 | 37.90 | 0.00 | - | - | 0 | 41.43% |
| DXCM250117C00100000 | 2024-04-17 2:14PM EDT | 100.00 | 42.85 | 39.50 | 40.20 | 0.00 | - | 2 | 893 | 53.50% |
| DXCM250117C00105000 | 2024-04-02 1:23PM EDT | 105.00 | 41.45 | 35.90 | 36.90 | 0.00 | - | 1 | 194 | 52.44% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 110.00 | 40.50 | 30.60 | 34.90 | 0.00 | - | 3 | 107 | 50.45% |
| DXCM250117C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 37.00 | 29.20 | 31.40 | 0.00 | - | 5 | 202 | 51.20% |
| DXCM250117C00120000 | 2024-04-17 2:14PM EDT | 120.00 | 29.10 | 26.20 | 27.00 | 0.00 | - | 13 | 695 | 49.36% |
| DXCM250117C00125000 | 2024-04-19 11:14AM EDT | 125.00 | 25.00 | 23.40 | 23.90 | -5.77 | -18.75% | 1 | 355 | 47.68% |
| DXCM250117C00130000 | 2024-04-12 9:49AM EDT | 130.00 | 25.40 | 20.80 | 22.20 | 0.00 | - | 2 | 298 | 48.83% |
| DXCM250117C00135000 | 2024-04-09 11:14AM EDT | 135.00 | 24.80 | 18.40 | 18.90 | 0.00 | - | 1 | 104 | 45.97% |
| DXCM250117C00140000 | 2024-04-19 2:47PM EDT | 140.00 | 16.00 | 16.20 | 16.70 | -4.50 | -21.95% | 10 | 379 | 45.22% |
| DXCM250117C00145000 | 2024-04-18 1:11PM EDT | 145.00 | 16.30 | 14.20 | 14.70 | 0.00 | - | 1 | 531 | 44.54% |
| DXCM250117C00150000 | 2024-04-16 10:00AM EDT | 150.00 | 14.50 | 12.50 | 12.90 | 0.00 | - | 1 | 772 | 43.95% |
| DXCM250117C00155000 | 2024-04-19 11:55AM EDT | 155.00 | 11.10 | 10.90 | 11.20 | -4.42 | -28.48% | 52 | 293 | 43.21% |
| DXCM250117C00160000 | 2024-04-19 2:28PM EDT | 160.00 | 9.60 | 9.40 | 9.80 | -1.60 | -14.29% | 1 | 689 | 42.82% |
| DXCM250117C00165000 | 2024-04-18 2:29PM EDT | 165.00 | 8.30 | 8.20 | 8.60 | -1.40 | -14.43% | 1 | 326 | 42.58% |
| DXCM250117C00170000 | 2024-04-19 1:29PM EDT | 170.00 | 7.30 | 7.10 | 7.40 | -3.80 | -34.23% | 10 | 318 | 42.01% |
| DXCM250117C00175000 | 2024-04-16 1:13PM EDT | 175.00 | 8.15 | 6.10 | 6.40 | 0.00 | - | 550 | 896 | 41.64% |
| DXCM250117C00180000 | 2024-04-19 2:32PM EDT | 180.00 | 5.40 | 4.10 | 5.60 | -1.00 | -15.62% | 2 | 1,107 | 41.53% |
| DXCM250117C00185000 | 2024-04-15 1:01PM EDT | 185.00 | 6.10 | 4.50 | 4.80 | 0.00 | - | 1 | 17 | 41.14% |
| DXCM250117C00190000 | 2024-03-25 1:48PM EDT | 190.00 | 7.00 | 3.90 | 4.10 | 0.00 | - | 9 | 615 | 40.77% |
| DXCM250117C00195000 | 2024-03-22 1:24PM EDT | 195.00 | 4.20 | 3.30 | 3.60 | 0.00 | - | 98 | 78 | 40.80% |
| DXCM250117C00200000 | 2024-04-19 11:12AM EDT | 200.00 | 2.80 | 2.80 | 3.00 | -0.70 | -20.00% | 4 | 210 | 40.22% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-04-18 10:30AM EDT | 40.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 13 | 237 | 65.82% |
| DXCM250117P00045000 | 2023-11-16 10:54AM EDT | 45.00 | 1.50 | 0.70 | 1.10 | 0.00 | - | 1 | 46 | 73.27% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 398 | 57.42% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 53.25% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 54.54% |
| DXCM250117P00065000 | 2024-04-11 9:30AM EDT | 65.00 | 0.65 | 0.35 | 1.05 | 0.00 | - | 2 | 396 | 51.86% |
| DXCM250117P00070000 | 2024-03-25 12:28PM EDT | 70.00 | 1.10 | 0.60 | 1.35 | 0.00 | - | 1 | 365 | 49.89% |
| DXCM250117P00075000 | 2024-03-25 11:10AM EDT | 75.00 | 1.52 | 1.35 | 1.50 | 0.00 | - | 1 | 1,729 | 46.42% |
| DXCM250117P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 1.65 | 1.85 | 2.05 | 0.00 | - | 2 | 710 | 45.62% |
| DXCM250117P00085000 | 2024-04-12 12:43PM EDT | 85.00 | 2.25 | 2.40 | 2.70 | 0.00 | - | 2 | 1,511 | 44.67% |
| DXCM250117P00087500 | 2024-03-06 1:18PM EDT | 87.50 | 3.42 | 2.30 | 2.50 | 0.00 | - | 6 | 40 | 41.36% |
| DXCM250117P00090000 | 2024-04-10 10:31AM EDT | 90.00 | 2.55 | 3.10 | 3.40 | 0.00 | - | 1 | 809 | 43.37% |
| DXCM250117P00092500 | 2024-04-16 3:59PM EDT | 92.50 | 3.10 | 3.50 | 3.80 | 0.00 | - | 21 | 128 | 42.74% |
| DXCM250117P00095000 | 2024-04-16 2:37PM EDT | 95.00 | 3.50 | 3.90 | 4.30 | 0.00 | - | 1 | 368 | 42.37% |
| DXCM250117P00097500 | 2024-04-18 1:14PM EDT | 97.50 | 4.10 | 4.40 | 4.80 | 0.00 | - | 35 | 173 | 41.85% |
| DXCM250117P00100000 | 2024-04-10 1:06PM EDT | 100.00 | 4.10 | 5.00 | 5.30 | 0.00 | - | 2 | 140 | 41.20% |
| DXCM250117P00105000 | 2024-04-12 9:54AM EDT | 105.00 | 5.40 | 6.20 | 6.70 | 0.00 | - | 11 | 1,288 | 40.78% |
| DXCM250117P00110000 | 2024-04-19 2:50PM EDT | 110.00 | 7.90 | 7.50 | 8.00 | +1.61 | +25.60% | 2 | 786 | 39.49% |
| DXCM250117P00115000 | 2024-04-19 2:50PM EDT | 115.00 | 9.70 | 9.20 | 9.70 | +1.90 | +24.36% | 23 | 154 | 38.79% |
| DXCM250117P00120000 | 2024-04-17 10:27AM EDT | 120.00 | 10.00 | 11.00 | 11.40 | 0.00 | - | 461 | 1,507 | 37.57% |
| DXCM250117P00125000 | 2024-04-11 1:40PM EDT | 125.00 | 10.60 | 13.10 | 13.80 | 0.00 | - | 12 | 209 | 37.51% |
| DXCM250117P00130000 | 2024-04-19 2:29PM EDT | 130.00 | 15.60 | 15.00 | 15.80 | +1.40 | +9.86% | 1 | 335 | 36.01% |
| DXCM250117P00135000 | 2024-04-17 10:54AM EDT | 135.00 | 16.60 | 17.90 | 18.30 | 0.00 | - | 16 | 223 | 35.13% |
| DXCM250117P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 17.60 | 20.60 | 21.20 | 0.00 | - | 10 | 278 | 34.64% |
| DXCM250117P00145000 | 2024-04-19 2:26PM EDT | 145.00 | 23.90 | 23.60 | 24.30 | +1.90 | +8.64% | 1 | 161 | 34.08% |
| DXCM250117P00150000 | 2024-04-09 12:33PM EDT | 150.00 | 22.80 | 26.80 | 27.30 | 0.00 | - | 7 | 83 | 32.79% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 155.00 | 25.80 | 30.10 | 32.00 | 0.00 | - | 1 | 84 | 35.06% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 32.60 | 36.00 | 0.00 | - | 1 | 4 | 35.34% |
| DXCM250117P00165000 | 2024-03-06 11:50AM EDT | 165.00 | 40.90 | 32.40 | 33.40 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 23.13% |
| DXCM250117P00175000 | 2024-01-31 2:43PM EDT | 175.00 | 53.70 | 53.20 | 54.10 | 0.00 | - | 3 | 0 | 50.39% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 62.92% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 71.02% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 62.00 | 66.60 | 0.00 | - | 1 | 1 | 35.96% |
| DXCM250117P00200000 | 2024-02-16 10:51AM EDT | 200.00 | 81.79 | 67.00 | 72.00 | 0.00 | - | 1 | 0 | 39.15% |
© 2024 Yahoo. Todos los derechos reservados.