U.S. markets closed
F S&P 500
4,553.75 -2.25 (-0.05%) F Dow Jones
36,085.00 -27.00 (-0.07%) F Nasdaq
15,814.00 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
1,854.90 +0.10 (+0.01%) Petróleo
69.75 +0.37 (+0.53%) Oro
2,046.00 -1.90 (-0.09%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor17 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 | 2023-10-30 1:34PM EST | 40.00 | 50.30 | 78.50 | 81.60 | 0.00 | - | 2 | 16 | 75.56% |
| DXCM250117C00045000 | 2023-10-30 2:29PM EST | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 68.54% |
| DXCM250117C00050000 | 2023-10-30 2:34PM EST | 50.00 | 42.00 | 69.70 | 71.30 | 0.00 | - | 3 | 10 | 64.89% |
| DXCM250117C00055000 | 2023-10-30 2:27PM EST | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 62.48% |
| DXCM250117C00060000 | 2023-12-06 9:35AM EST | 60.00 | 62.00 | 62.60 | 64.50 | +12.00 | +24.00% | 1 | 14 | 68.87% |
| DXCM250117C00065000 | 2023-11-28 9:59AM EST | 65.00 | 54.90 | 58.40 | 60.50 | 0.00 | - | 2 | 13 | 66.30% |
| DXCM250117C00070000 | 2023-11-29 3:55PM EST | 70.00 | 54.00 | 54.40 | 56.10 | 0.00 | - | 1 | 28 | 63.19% |
| DXCM250117C00075000 | 2023-11-03 12:33PM EST | 75.00 | 35.60 | 49.50 | 51.10 | 0.00 | - | 3 | 313 | 57.44% |
| DXCM250117C00080000 | 2023-11-29 1:43PM EST | 80.00 | 46.00 | 46.90 | 48.30 | 0.00 | - | 3 | 130 | 59.17% |
| DXCM250117C00085000 | 2023-11-22 1:16PM EST | 85.00 | 39.41 | 43.30 | 44.70 | 0.00 | - | 6 | 22 | 57.49% |
| DXCM250117C00090000 | 2023-12-06 3:06PM EST | 90.00 | 41.01 | 40.00 | 41.20 | +1.40 | +3.53% | 4 | 116 | 56.08% |
| DXCM250117C00092500 | 2023-11-08 2:17PM EST | 92.50 | 20.94 | 37.80 | 40.00 | 0.00 | - | - | 1 | 55.27% |
| DXCM250117C00095000 | 2023-12-05 3:52PM EST | 95.00 | 36.70 | 37.00 | 38.00 | 0.00 | - | 1 | 37 | 55.14% |
| DXCM250117C00097500 | 2023-12-04 11:46AM EST | 97.50 | 35.00 | 34.80 | 36.10 | +35.00 | - | - | 1 | 53.33% |
| DXCM250117C00100000 | 2023-12-06 12:35PM EST | 100.00 | 34.70 | 33.20 | 34.30 | +2.20 | +6.77% | 2 | 907 | 52.34% |
| DXCM250117C00105000 | 2023-11-29 3:47PM EST | 105.00 | 30.00 | 30.30 | 31.30 | 0.00 | - | 11 | 183 | 51.22% |
| DXCM250117C00110000 | 2023-11-17 9:35AM EST | 110.00 | 27.35 | 27.80 | 28.50 | +6.35 | +30.24% | 5 | 111 | 50.47% |
| DXCM250117C00115000 | 2023-12-05 3:52PM EST | 115.00 | 25.24 | 25.30 | 26.20 | 0.00 | - | 2 | 235 | 50.88% |
| DXCM250117C00120000 | 2023-12-01 3:23PM EST | 120.00 | 22.10 | 22.80 | 23.90 | 0.00 | - | 19 | 699 | 50.23% |
| DXCM250117C00125000 | 2023-12-01 3:49PM EST | 125.00 | 20.25 | 20.70 | 21.20 | 0.00 | - | 1 | 342 | 48.48% |
| DXCM250117C00130000 | 2023-12-06 9:33AM EST | 130.00 | 18.85 | 18.50 | 19.10 | +0.45 | +2.45% | 6 | 268 | 47.69% |
| DXCM250117C00135000 | 2023-12-06 2:19PM EST | 135.00 | 17.03 | 16.60 | 17.50 | +0.34 | +2.04% | 2 | 82 | 47.64% |
| DXCM250117C00140000 | 2023-12-04 1:26PM EST | 140.00 | 14.79 | 14.90 | 15.40 | 0.00 | - | 4 | 292 | 46.32% |
| DXCM250117C00145000 | 2023-12-05 12:10PM EST | 145.00 | 12.67 | 13.30 | 13.80 | 0.00 | - | 2 | 1,301 | 45.75% |
| DXCM250117C00150000 | 2023-11-29 3:22PM EST | 150.00 | 11.12 | 11.80 | 12.40 | 0.00 | - | 1 | 634 | 45.34% |
| DXCM250117C00155000 | 2023-11-24 10:00AM EST | 155.00 | 9.04 | 10.10 | 11.00 | 0.00 | - | 2 | 248 | 44.69% |
| DXCM250117C00160000 | 2023-12-06 1:37PM EST | 160.00 | 9.30 | 9.20 | 9.80 | +0.80 | +9.41% | 51 | 741 | 44.23% |
| DXCM250117C00165000 | 2023-11-28 9:56AM EST | 165.00 | 6.90 | 8.10 | 8.70 | 0.00 | - | 1 | 190 | 43.77% |
| DXCM250117C00170000 | 2023-11-10 1:29PM EST | 170.00 | 3.10 | 7.10 | 7.80 | 0.00 | - | 1 | 171 | 43.55% |
| DXCM250117C00175000 | 2023-11-17 11:21AM EST | 175.00 | 4.15 | 6.20 | 6.90 | 0.00 | - | 1 | 297 | 43.13% |
| DXCM250117C00180000 | 2023-11-30 10:44AM EST | 180.00 | 5.10 | 5.40 | 6.10 | 0.00 | - | 1 | 890 | 42.75% |
| DXCM250117C00185000 | 2023-08-08 10:42AM EST | 185.00 | 4.30 | 3.70 | 4.10 | 0.00 | - | 4 | 13 | 38.73% |
| DXCM250117C00190000 | 2023-12-06 2:45PM EST | 190.00 | 4.32 | 4.20 | 4.70 | +1.89 | +77.78% | 4 | 604 | 41.92% |
| DXCM250117C00195000 | 2023-10-30 9:09AM EST | 195.00 | 1.20 | 1.80 | 5.50 | 0.00 | - | 1 | 38 | 45.58% |
| DXCM250117C00200000 | 2023-11-27 3:52PM EST | 200.00 | 2.85 | 3.10 | 3.70 | 0.00 | - | 3 | 188 | 41.52% |
Ponepor17 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 | 2023-12-04 1:34PM EST | 40.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 10 | 249 | 59.86% |
| DXCM250117P00045000 | 2023-11-16 9:54AM EST | 45.00 | 1.50 | 0.75 | 1.30 | 0.00 | - | 1 | 46 | 57.45% |
| DXCM250117P00050000 | 2023-11-27 9:30AM EST | 50.00 | 1.65 | 1.00 | 1.65 | 0.00 | - | 1 | 398 | 54.86% |
| DXCM250117P00055000 | 2023-11-29 11:43AM EST | 55.00 | 1.75 | 1.35 | 2.05 | 0.00 | - | 1 | 1,035 | 52.60% |
| DXCM250117P00060000 | 2023-11-22 12:59PM EST | 60.00 | 2.50 | 2.00 | 2.45 | 0.00 | - | 1 | 109 | 51.03% |
| DXCM250117P00065000 | 2023-11-10 9:45AM EST | 65.00 | 5.90 | 2.60 | 3.10 | 0.00 | - | 5 | 391 | 50.84% |
| DXCM250117P00070000 | 2023-11-27 3:56PM EST | 70.00 | 3.80 | 3.30 | 3.80 | 0.00 | - | 4 | 364 | 49.06% |
| DXCM250117P00075000 | 2023-11-27 3:28PM EST | 75.00 | 4.90 | 4.10 | 4.60 | 0.00 | - | 15 | 1,670 | 47.35% |
| DXCM250117P00080000 | 2023-12-04 9:36AM EST | 80.00 | 5.30 | 5.10 | 5.60 | 0.00 | - | 1 | 754 | 46.01% |
| DXCM250117P00085000 | 2023-11-28 1:31PM EST | 85.00 | 7.40 | 6.20 | 6.60 | 0.00 | - | 4 | 1,538 | 44.29% |
| DXCM250117P00087500 | 2023-12-04 9:36AM EST | 87.50 | 7.20 | 6.60 | 7.20 | 0.00 | - | 1 | 14 | 43.62% |
| DXCM250117P00090000 | 2023-12-01 3:30PM EST | 90.00 | 8.04 | 7.50 | 7.90 | 0.00 | - | 10 | 785 | 43.13% |
| DXCM250117P00092500 | 2023-11-30 3:15PM EST | 92.50 | 8.90 | 8.20 | 8.60 | 0.00 | - | 1 | 9 | 42.53% |
| DXCM250117P00095000 | 2023-12-06 9:58AM EST | 95.00 | 9.00 | 8.60 | 9.40 | -0.22 | -2.39% | 1 | 158 | 42.09% |
| DXCM250117P00097500 | 2023-12-01 3:05PM EST | 97.50 | 10.40 | 9.70 | 10.10 | 0.00 | - | 2 | 13 | 41.30% |
| DXCM250117P00100000 | 2023-12-04 9:30AM EST | 100.00 | 11.20 | 10.50 | 10.90 | 0.00 | - | 5 | 89 | 40.67% |
| DXCM250117P00105000 | 2023-12-04 2:27PM EST | 105.00 | 12.78 | 12.10 | 12.70 | 0.00 | - | 5 | 1,000 | 39.59% |
| DXCM250117P00110000 | 2023-12-06 1:37PM EST | 110.00 | 14.50 | 13.90 | 14.90 | -1.90 | -11.59% | 36 | 718 | 39.00% |
| DXCM250117P00115000 | 2023-12-06 2:20PM EST | 115.00 | 16.61 | 16.40 | 17.20 | -0.79 | -4.54% | 2 | 110 | 38.20% |
| DXCM250117P00120000 | 2023-12-05 2:41PM EST | 120.00 | 19.70 | 18.90 | 19.40 | 0.00 | - | 2 | 1,536 | 36.82% |
| DXCM250117P00125000 | 2023-12-05 10:48AM EST | 125.00 | 22.20 | 21.30 | 22.00 | 0.00 | - | 4 | 211 | 35.87% |
| DXCM250117P00130000 | 2023-11-27 10:25AM EST | 130.00 | 26.40 | 24.30 | 24.90 | 0.00 | - | 2 | 96 | 35.13% |
| DXCM250117P00135000 | 2023-11-27 10:25AM EST | 135.00 | 29.50 | 27.30 | 27.80 | 0.00 | - | 2 | 125 | 34.00% |
| DXCM250117P00140000 | 2023-12-01 1:47PM EST | 140.00 | 31.51 | 30.30 | 31.00 | 0.00 | - | 10 | 98 | 33.07% |
| DXCM250117P00145000 | 2023-11-17 3:20PM EST | 145.00 | 42.40 | 33.80 | 34.40 | 0.00 | - | 1 | 17 | 32.16% |
| DXCM250117P00150000 | 2023-11-29 12:43PM EST | 150.00 | 38.90 | 37.10 | 38.50 | 0.00 | - | 1 | 4 | 32.44% |
| DXCM250117P00155000 | 2023-11-29 3:39PM EST | 155.00 | 42.60 | 40.40 | 42.20 | 0.00 | - | 1 | 1 | 31.44% |
| DXCM250117P00160000 | 2023-08-04 10:23AM EST | 160.00 | 40.50 | 56.00 | 60.00 | 0.00 | - | 4 | 30 | 57.22% |
| DXCM250117P00165000 | 2023-08-11 12:57PM EST | 165.00 | 54.10 | 58.50 | 63.40 | 0.00 | - | - | 1 | 55.06% |
| DXCM250117P00170000 | 2023-12-01 3:31PM EST | 170.00 | 54.40 | 52.90 | 54.70 | 0.00 | - | 6 | 5 | 29.69% |
© 2023 Yahoo. Todos los derechos reservados.