U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.64+0.26 (+0.20%)
Al cierre: 04:00PM EDT
127.65 +0.01 (+0.01%)
Fuera de horario: 04:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250117C000400002024-03-01 12:34PM EDT40.0080.9199.50102.200.00-116200.88%
DXCM250117C000450002023-10-30 3:29PM EDT45.0045.9074.2076.000.00--60.00%
DXCM250117C000500002023-12-13 4:56PM EDT50.0076.0076.9080.400.00-11072.46%
DXCM250117C000550002023-10-30 3:27PM EDT55.0038.3064.1068.100.00-380.00%
DXCM250117C000600002023-12-06 10:35AM EDT60.0062.0067.2069.800.00-11557.79%
DXCM250117C000650002023-11-28 10:59AM EDT65.0054.9063.6066.100.00-21365.67%
DXCM250117C000700002024-02-07 4:21PM EDT70.0061.5067.6071.200.00-224110.65%
DXCM250117C000750002024-02-14 4:27PM EDT75.0048.0959.7061.800.00-131385.50%
DXCM250117C000800002024-04-25 3:28PM EDT80.0063.2950.3052.300.00-413457.24%
DXCM250117C000850002024-03-13 3:48PM EDT85.0053.6054.9059.100.00-22095.21%
DXCM250117C000875002024-02-01 3:41PM EDT87.5045.1042.2044.500.00--352.22%
DXCM250117C000900002024-05-21 10:12AM EDT90.0046.0042.7043.500.00-211054.16%
DXCM250117C000925002023-12-12 12:33PM EDT92.5039.1840.6043.500.00--056.96%
DXCM250117C000950002024-05-15 3:55PM EDT95.0041.1138.5040.700.00-34054.18%
DXCM250117C000975002023-12-04 12:46PM EDT97.5035.0035.5037.900.00--054.07%
DXCM250117C001000002024-04-26 12:10PM EDT100.0036.5034.2034.800.00-189149.06%
DXCM250117C001050002024-05-13 2:04PM EDT105.0030.2030.8032.900.00-116453.11%
DXCM250117C001100002024-03-26 3:36PM EDT110.0040.5036.9040.600.00-310778.01%
DXCM250117C001150002024-05-29 2:35PM EDT115.0024.2024.0024.50+1.50+6.61%316845.33%
DXCM250117C001200002024-05-28 3:55PM EDT120.0020.5020.9021.400.00-369444.00%
DXCM250117C001250002024-05-28 9:56AM EDT125.0017.0018.1018.600.00-137442.95%
DXCM250117C001300002024-05-23 12:15PM EDT130.0016.4014.4016.100.00-1631242.12%
DXCM250117C001350002024-05-21 11:10AM EDT135.0015.2013.3013.700.00-315941.02%
DXCM250117C001400002024-05-28 9:58AM EDT140.0010.5511.1013.200.00-1043044.08%
DXCM250117C001450002024-05-28 11:11AM EDT145.009.209.5011.300.00-1054043.24%
DXCM250117C001500002024-05-28 3:36PM EDT150.008.167.909.700.00-275142.69%
DXCM250117C001550002024-05-24 10:38AM EDT155.006.506.607.000.00-1031638.72%
DXCM250117C001600002024-05-28 2:55PM EDT160.005.705.505.800.00-569138.18%
DXCM250117C001650002024-05-20 1:37PM EDT165.005.824.605.700.00-131540.51%
DXCM250117C001700002024-05-23 3:55PM EDT170.003.403.804.000.00-3644437.54%
DXCM250117C001750002024-05-21 11:36AM EDT175.003.903.103.300.00-190037.26%
DXCM250117C001800002024-05-20 12:22PM EDT180.003.202.552.750.00-351,10737.15%
DXCM250117C001850002024-05-21 1:11PM EDT185.002.652.052.250.00-53536.89%
DXCM250117C001900002024-05-28 11:46AM EDT190.001.751.701.850.00-161536.73%
DXCM250117C001950002024-05-21 11:40AM EDT195.001.801.401.550.00-68336.77%
DXCM250117C002000002024-05-23 3:54PM EDT200.001.101.101.300.00-1319836.83%
DXCM250117C002100002024-05-16 9:50AM EDT210.001.140.750.900.00--136.82%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250117P000400002024-05-20 9:30AM EDT40.000.050.002.200.00-123789.77%
DXCM250117P000450002024-04-29 11:15AM EDT45.000.100.052.250.00-104682.10%
DXCM250117P000500002024-04-08 11:37AM EDT50.000.400.050.700.00-139860.30%
DXCM250117P000550002024-03-25 10:08AM EDT55.000.490.150.750.00-11,03556.40%
DXCM250117P000600002024-03-04 10:30AM EDT60.001.150.200.850.00-2010852.56%
DXCM250117P000650002024-04-26 12:28PM EDT65.000.750.201.750.00-239553.86%
DXCM250117P000700002024-03-25 12:28PM EDT70.001.100.701.300.00-136552.08%
DXCM250117P000750002024-04-29 10:21AM EDT75.001.400.501.250.00-11,73046.59%
DXCM250117P000800002024-04-04 11:22AM EDT80.001.651.401.650.00-271045.00%
DXCM250117P000850002024-05-28 9:30AM EDT85.001.701.501.700.00-11,51140.64%
DXCM250117P000875002024-05-29 3:29PM EDT87.501.801.701.85-0.86-32.33%63539.31%
DXCM250117P000900002024-05-24 3:06PM EDT90.002.102.002.250.00-482639.31%
DXCM250117P000925002024-04-29 9:43AM EDT92.503.372.302.550.00-612938.54%
DXCM250117P000950002024-05-28 9:49AM EDT95.002.902.702.950.00-1336138.10%
DXCM250117P000975002024-05-29 2:51PM EDT97.503.203.005.200.00-117444.84%
DXCM250117P001000002024-05-29 12:59PM EDT100.003.603.503.80-0.19-5.01%215736.88%
DXCM250117P001050002024-05-23 12:15PM EDT105.004.604.605.000.00-31,49336.27%
DXCM250117P001100002024-05-29 12:56PM EDT110.005.905.906.30-0.38-6.05%679735.23%
DXCM250117P001150002024-05-23 12:16PM EDT115.007.407.507.800.00-221834.12%
DXCM250117P001200002024-05-29 10:05AM EDT120.009.309.309.70+0.70+8.14%151,52933.41%
DXCM250117P001250002024-05-23 12:26PM EDT125.0011.2011.4011.800.00-228632.51%
DXCM250117P001300002024-05-22 2:00PM EDT130.0012.8013.8014.200.00-641431.65%
DXCM250117P001350002024-05-22 1:58PM EDT135.0015.2014.8016.900.00-128330.82%
DXCM250117P001400002024-05-28 3:49PM EDT140.0019.7018.8020.100.00-430130.52%
DXCM250117P001450002024-05-20 3:31PM EDT145.0021.0022.6023.200.00-420829.23%
DXCM250117P001500002024-05-08 12:59PM EDT150.0026.6024.7027.200.00-18229.68%
DXCM250117P001550002024-04-11 12:24PM EDT155.0025.8030.7032.600.00-18433.79%
DXCM250117P001600002024-04-11 1:04PM EDT160.0028.9034.6036.100.00-1431.89%
DXCM250117P001650002024-05-08 12:59PM EDT165.0037.8038.0039.200.00-1327.22%
DXCM250117P001700002024-02-08 4:42PM EDT170.0046.0338.7040.600.00-2360.00%
DXCM250117P001750002024-05-06 10:55AM EDT175.0045.6547.1049.600.00-2133.09%
DXCM250117P001800002024-01-24 2:20PM EDT180.0053.8061.7065.100.00-2062.94%
DXCM250117P001850002024-01-29 4:28PM EDT185.0061.9069.5072.400.00-2072.02%
DXCM250117P001950002024-03-26 9:52AM EDT195.0055.5059.7061.300.00-110.00%
DXCM250117P002000002024-04-25 3:31PM EDT200.0062.2071.2074.500.00-1041.54%