DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250117C000400002023-01-27 4:58PM EDT40.0071.9073.9077.000.00-150.00%
DXCM250117C000500002023-04-03 11:25AM EDT50.0070.6072.8077.200.00-2278.00%
DXCM250117C000700002023-05-10 3:19PM EDT70.0062.710.000.000.00-1310.00%
DXCM250117C000750002023-04-27 11:00AM EDT75.0059.4050.0053.400.00-1553.03%
DXCM250117C000800002023-02-13 12:06PM EDT80.0054.9647.6051.200.00-51054.87%
DXCM250117C000850002023-03-03 4:51PM EDT85.0054.4545.0050.000.00-1056.96%
DXCM250117C000900002023-05-23 11:08AM EDT90.0043.500.000.000.00-1150.00%
DXCM250117C000950002022-09-28 1:06PM EDT95.0022.3949.0053.500.00-3575.31%
DXCM250117C001000002023-05-25 3:14PM EDT100.0034.880.000.000.00-140.00%
DXCM250117C001050002023-05-25 3:56PM EDT105.0032.400.000.000.00-1110.00%
DXCM250117C001100002023-05-26 1:38PM EDT110.0029.300.000.000.00-2840.00%
DXCM250117C001150002023-05-25 11:57AM EDT115.0025.700.000.000.00-81100.00%
DXCM250117C001200002023-05-24 9:31AM EDT120.0023.990.000.000.00-1510.39%
DXCM250117C001250002023-05-26 2:28PM EDT125.0022.200.000.000.00-2301.56%
DXCM250117C001300002023-05-31 3:24PM EDT130.0020.750.000.000.00-3351.56%
DXCM250117C001350002023-05-17 1:51PM EDT135.0020.900.000.000.00-6253.13%
DXCM250117C001400002023-05-31 3:24PM EDT140.0016.950.000.000.00-2493.13%
DXCM250117C001450002023-05-31 10:53AM EDT145.0015.200.000.000.00-1503.13%
DXCM250117C001500002023-05-30 9:58AM EDT150.0014.450.000.000.00-103743.13%
DXCM250117C001550002023-04-21 3:01PM EDT155.0018.2010.1014.900.00-23144.16%
DXCM250117C001600002023-05-30 9:58AM EDT160.0011.550.000.000.00-106096.25%
DXCM250117C001650002023-04-18 2:00PM EDT165.0012.108.5013.200.00-3044.73%
DXCM250117C001700002023-04-18 2:00PM EDT170.0011.007.0012.000.00-3944.21%
DXCM250117C001750002023-03-30 9:55AM EDT175.009.859.5013.000.00-11147.52%
DXCM250117C001800002023-05-18 2:49PM EDT180.007.700.000.000.00-272196.25%
DXCM250117C001850002023-05-25 3:14PM EDT185.006.250.000.000.00-106.25%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250117P000400002023-03-06 1:58PM EDT40.001.000.002.800.00-11556.32%
DXCM250117P000450002023-04-19 10:36AM EDT45.001.951.003.500.00-11157.10%
DXCM250117P000500002023-04-19 10:36AM EDT50.002.450.104.000.00-132950.31%
DXCM250117P000550002023-05-26 3:04PM EDT55.002.800.000.000.00-169712.50%
DXCM250117P000600002023-04-27 9:47AM EDT60.003.502.354.700.00-215953.14%
DXCM250117P000650002023-04-27 2:31PM EDT65.004.103.205.000.00-274849.24%
DXCM250117P000700002023-05-18 3:15PM EDT70.004.900.000.000.00-60886.25%
DXCM250117P000750002023-05-18 2:45PM EDT75.005.900.000.000.00-471,6126.25%
DXCM250117P000800002023-05-08 2:04PM EDT80.006.800.000.000.00-2002086.25%
DXCM250117P000850002023-03-06 10:30AM EDT85.0010.0810.2012.300.00-4650.15%
DXCM250117P000900002023-05-05 11:09AM EDT90.008.700.000.000.00-1826.25%
DXCM250117P000950002023-04-14 12:09PM EDT95.0012.498.0013.000.00-62142.02%
DXCM250117P001000002023-05-11 1:13PM EDT100.0012.600.000.000.00-15363.13%
DXCM250117P001050002023-05-18 10:55AM EDT105.0014.400.000.000.00-62701.56%
DXCM250117P001100002023-05-25 10:08AM EDT110.0017.750.000.000.00-206931.56%
DXCM250117P001150002023-05-19 11:08AM EDT115.0017.800.000.000.00-8200.39%
DXCM250117P001200002023-05-17 2:57PM EDT120.0019.800.000.000.00-91,3980.00%
DXCM250117P001250002023-05-16 12:29PM EDT125.0022.900.000.000.00-380.00%
DXCM250117P001300002022-11-09 2:46PM EDT130.0035.7031.5036.000.00-3347.04%
DXCM250117P001350002023-04-04 3:27PM EDT135.0033.6027.5032.000.00-31034.55%
DXCM250117P001400002023-05-17 3:47PM EDT140.0030.900.000.000.00-59470.00%
DXCM250117P001500002022-11-08 12:34PM EDT150.0047.0041.0046.000.00--139.47%