DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda 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 | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-07-26 11:03AM EDT | 40.00 | 25.05 | 25.10 | 26.90 | -55.86 | -69.04% | 12 | 16 | 68.51% |
| DXCM250117C00045000 | 2024-07-26 3:55PM EDT | 45.00 | 21.95 | 21.20 | 22.40 | -23.95 | -52.18% | 7 | 6 | 63.57% |
| DXCM250117C00050000 | 2024-07-26 3:51PM EDT | 50.00 | 18.50 | 17.30 | 19.90 | -57.50 | -75.66% | 46 | 10 | 64.95% |
| DXCM250117C00055000 | 2024-07-26 12:49PM EDT | 55.00 | 14.37 | 13.60 | 14.70 | -23.93 | -62.48% | 2 | 8 | 54.81% |
| DXCM250117C00060000 | 2024-07-26 3:54PM EDT | 60.00 | 11.35 | 11.10 | 11.60 | -50.65 | -81.69% | 212 | 15 | 54.11% |
| DXCM250117C00065000 | 2024-07-26 3:54PM EDT | 65.00 | 9.00 | 8.80 | 10.10 | -45.90 | -83.61% | 1,130 | 13 | 56.14% |
| DXCM250117C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 6.80 | 6.60 | 6.90 | -54.70 | -88.94% | 302 | 24 | 51.34% |
| DXCM250117C00075000 | 2024-07-26 3:57PM EDT | 75.00 | 5.15 | 4.90 | 5.30 | -42.94 | -89.29% | 523 | 313 | 50.44% |
| DXCM250117C00080000 | 2024-07-26 3:52PM EDT | 80.00 | 3.80 | 3.20 | 4.00 | -36.65 | -90.61% | 309 | 137 | 50.93% |
| DXCM250117C00085000 | 2024-07-26 3:57PM EDT | 85.00 | 2.76 | 2.70 | 3.00 | -50.84 | -94.85% | 1,823 | 20 | 50.43% |
| DXCM250117C00087500 | 2024-07-26 3:51PM EDT | 87.50 | 2.68 | 2.40 | 2.85 | -30.88 | -92.01% | 27 | 3 | 50.45% |
| DXCM250117C00090000 | 2024-07-26 3:54PM EDT | 90.00 | 2.10 | 2.00 | 2.20 | -25.50 | -92.39% | 278 | 105 | 49.74% |
| DXCM250117C00092500 | 2024-07-26 2:51PM EDT | 92.50 | 1.80 | 1.60 | 2.65 | -24.05 | -93.04% | 46 | 20 | 51.50% |
| DXCM250117C00095000 | 2024-07-26 3:12PM EDT | 95.00 | 1.45 | 1.45 | 1.65 | -22.34 | -93.90% | 28 | 42 | 49.63% |
| DXCM250117C00097500 | 2024-07-26 3:12PM EDT | 97.50 | 1.25 | 1.20 | 1.40 | -22.85 | -94.81% | 8 | 3 | 49.32% |
| DXCM250117C00100000 | 2024-07-26 3:59PM EDT | 100.00 | 1.15 | 1.05 | 1.20 | -17.15 | -93.72% | 1,359 | 916 | 49.17% |
| DXCM250117C00105000 | 2024-07-26 2:05PM EDT | 105.00 | 0.80 | 0.85 | 1.15 | -16.14 | -95.28% | 3 | 169 | 50.44% |
| DXCM250117C00110000 | 2024-07-26 3:53PM EDT | 110.00 | 0.85 | 0.55 | 0.70 | -12.75 | -93.75% | 618 | 423 | 49.61% |
| DXCM250117C00115000 | 2024-07-26 3:41PM EDT | 115.00 | 0.50 | 0.40 | 0.55 | -10.15 | -95.31% | 18 | 204 | 50.05% |
| DXCM250117C00120000 | 2024-07-26 3:24PM EDT | 120.00 | 0.35 | 0.30 | 0.60 | -8.47 | -96.03% | 98 | 1,059 | 50.83% |
| DXCM250117C00125000 | 2024-07-26 10:53AM EDT | 125.00 | 0.30 | 0.15 | 0.85 | -8.32 | -96.52% | 26 | 442 | 54.35% |
| DXCM250117C00130000 | 2024-07-26 11:25AM EDT | 130.00 | 0.45 | 0.10 | 0.40 | -5.55 | -92.50% | 6 | 402 | 50.54% |
| DXCM250117C00135000 | 2024-07-23 3:27PM EDT | 135.00 | 5.77 | 0.10 | 0.85 | 0.00 | - | 1 | 161 | 58.50% |
| DXCM250117C00140000 | 2024-07-26 3:53PM EDT | 140.00 | 0.30 | 0.15 | 0.30 | -5.00 | -94.34% | 53 | 623 | 53.81% |
| DXCM250117C00145000 | 2024-07-26 12:32PM EDT | 145.00 | 0.15 | 0.00 | 0.40 | -2.85 | -95.00% | 13 | 561 | 54.79% |
| DXCM250117C00150000 | 2024-07-26 2:08PM EDT | 150.00 | 0.16 | 0.10 | 0.60 | -2.44 | -93.85% | 26 | 762 | 61.57% |
| DXCM250117C00155000 | 2024-07-26 10:47AM EDT | 155.00 | 0.12 | 0.00 | 0.40 | -2.18 | -94.78% | 2 | 394 | 58.40% |
| DXCM250117C00160000 | 2024-07-26 9:30AM EDT | 160.00 | 0.25 | 0.10 | 0.25 | -1.55 | -86.11% | 6 | 686 | 58.98% |
| DXCM250117C00165000 | 2024-07-26 1:32PM EDT | 165.00 | 0.30 | 0.10 | 0.30 | -1.10 | -78.57% | 1 | 302 | 61.67% |
| DXCM250117C00170000 | 2024-07-23 3:35PM EDT | 170.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | 14 | 449 | 72.46% |
| DXCM250117C00175000 | 2024-07-15 3:59PM EDT | 175.00 | 1.05 | 0.00 | 1.05 | 0.00 | - | 75 | 899 | 74.71% |
| DXCM250117C00180000 | 2024-07-16 3:50PM EDT | 180.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 162 | 1,087 | 73.78% |
| DXCM250117C00185000 | 2024-07-16 11:10AM EDT | 185.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 33 | 81.67% |
| DXCM250117C00190000 | 2024-06-11 12:24PM EDT | 190.00 | 0.85 | 0.40 | 1.80 | 0.00 | - | 1 | 615 | 90.28% |
| DXCM250117C00195000 | 2024-05-21 11:40AM EDT | 195.00 | 1.80 | 0.50 | 1.70 | 0.00 | - | 6 | 83 | 91.82% |
| DXCM250117C00200000 | 2024-07-09 1:11PM EDT | 200.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 201 | 65.72% |
| DXCM250117C00210000 | 2024-07-26 10:13AM EDT | 210.00 | 0.15 | 0.10 | 0.15 | -0.99 | -86.84% | 2 | 1 | 69.82% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-07-26 3:51PM EDT | 40.00 | 0.90 | 0.80 | 1.00 | +0.77 | +592.31% | 388 | 237 | 53.49% |
| DXCM250117P00045000 | 2024-07-26 3:50PM EDT | 45.00 | 1.55 | 1.50 | 1.70 | +1.45 | +1,450.00% | 31 | 46 | 51.32% |
| DXCM250117P00050000 | 2024-07-26 3:59PM EDT | 50.00 | 2.59 | 2.45 | 2.60 | +2.19 | +547.50% | 156 | 398 | 49.05% |
| DXCM250117P00055000 | 2024-07-26 3:34PM EDT | 55.00 | 4.10 | 3.80 | 4.00 | +3.61 | +736.73% | 473 | 1,035 | 47.00% |
| DXCM250117P00060000 | 2024-07-26 3:42PM EDT | 60.00 | 6.00 | 5.80 | 6.10 | +4.85 | +421.74% | 365 | 108 | 46.58% |
| DXCM250117P00065000 | 2024-07-26 3:26PM EDT | 65.00 | 8.40 | 8.20 | 8.50 | +7.78 | +1,254.84% | 314 | 395 | 45.03% |
| DXCM250117P00070000 | 2024-07-26 3:50PM EDT | 70.00 | 11.00 | 9.50 | 11.60 | +10.20 | +1,275.00% | 74 | 375 | 44.82% |
| DXCM250117P00075000 | 2024-07-26 9:34AM EDT | 75.00 | 13.60 | 13.10 | 15.80 | +12.41 | +1,042.86% | 1 | 1,743 | 48.69% |
| DXCM250117P00080000 | 2024-07-26 12:25PM EDT | 80.00 | 18.99 | 17.90 | 18.60 | +16.76 | +751.57% | 13 | 935 | 41.80% |
| DXCM250117P00085000 | 2024-07-26 12:25PM EDT | 85.00 | 23.10 | 20.70 | 22.70 | +21.40 | +1,258.82% | 16 | 1,511 | 40.75% |
| DXCM250117P00087500 | 2024-05-29 3:29PM EDT | 87.50 | 1.80 | 2.65 | 2.90 | 0.00 | - | 1 | 36 | 0.00% |
| DXCM250117P00090000 | 2024-07-26 2:07PM EDT | 90.00 | 26.90 | 25.70 | 27.10 | +22.70 | +540.48% | 75 | 898 | 40.04% |
| DXCM250117P00092500 | 2024-07-17 10:03AM EDT | 92.50 | 3.23 | 27.20 | 30.70 | 0.00 | - | 1 | 149 | 52.15% |
| DXCM250117P00095000 | 2024-07-26 10:38AM EDT | 95.00 | 32.10 | 29.30 | 33.50 | +26.50 | +473.21% | 13 | 475 | 56.81% |
| DXCM250117P00097500 | 2024-06-26 3:52PM EDT | 97.50 | 5.19 | 31.60 | 36.00 | 0.00 | - | 26 | 176 | 59.01% |
| DXCM250117P00100000 | 2024-07-26 1:41PM EDT | 100.00 | 37.75 | 34.20 | 36.80 | +31.55 | +508.87% | 35 | 796 | 44.48% |
| DXCM250117P00105000 | 2024-07-15 3:49PM EDT | 105.00 | 41.65 | 39.10 | 42.80 | +34.05 | +448.03% | 3 | 1,322 | 58.96% |
| DXCM250117P00110000 | 2024-07-26 11:09AM EDT | 110.00 | 46.10 | 44.10 | 47.90 | +37.30 | +423.86% | 3 | 1,293 | 63.48% |
| DXCM250117P00115000 | 2024-07-26 12:05PM EDT | 115.00 | 52.25 | 49.10 | 53.00 | +37.23 | +247.87% | 9 | 236 | 67.79% |
| DXCM250117P00120000 | 2024-07-26 12:05PM EDT | 120.00 | 57.43 | 54.40 | 58.00 | +42.43 | +282.87% | 406 | 1,260 | 70.95% |
| DXCM250117P00125000 | 2024-07-23 11:17AM EDT | 125.00 | 59.40 | 59.20 | 63.00 | +41.40 | +230.00% | 10 | 243 | 73.94% |
| DXCM250117P00130000 | 2024-07-26 1:47PM EDT | 130.00 | 67.29 | 63.60 | 68.40 | +42.59 | +172.43% | 50 | 190 | 80.60% |
| DXCM250117P00135000 | 2024-07-26 12:05PM EDT | 135.00 | 72.25 | 69.10 | 73.00 | +43.95 | +155.30% | 47 | 117 | 79.44% |
| DXCM250117P00140000 | 2024-07-26 1:47PM EDT | 140.00 | 77.41 | 74.10 | 78.40 | +48.21 | +165.10% | 75 | 231 | 54.88% |
| DXCM250117P00145000 | 2024-07-26 1:47PM EDT | 145.00 | 82.39 | 79.20 | 83.00 | +45.49 | +123.28% | 70 | 199 | 50.39% |
| DXCM250117P00150000 | 2024-07-26 1:47PM EDT | 150.00 | 87.25 | 84.10 | 87.90 | +60.65 | +228.01% | 20 | 82 | 85.67% |
| DXCM250117P00155000 | 2024-07-26 1:47PM EDT | 155.00 | 92.72 | 89.60 | 92.70 | +53.02 | +133.55% | 30 | 86 | 56.54% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 165.00 | 37.80 | 47.30 | 51.20 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 0.00% |
| DXCM250117P00175000 | 2024-05-06 10:55AM EDT | 175.00 | 45.65 | 55.20 | 58.80 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 71.20 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.