U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
117.94+0.74 (+0.63%)
Al cierre: 04:00PM EST
117.77 -0.17 (-0.14%)
Fuera de horario: 07:48PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250117C000400002023-10-30 1:34PM EST40.0050.3078.5081.600.00-21675.56%
DXCM250117C000450002023-10-30 2:29PM EST45.0045.9074.2076.000.00--668.54%
DXCM250117C000500002023-10-30 2:34PM EST50.0042.0069.7071.300.00-31064.89%
DXCM250117C000550002023-10-30 2:27PM EST55.0038.3064.1068.100.00-3862.48%
DXCM250117C000600002023-12-06 9:35AM EST60.0062.0062.6064.50+12.00+24.00%11468.87%
DXCM250117C000650002023-11-28 9:59AM EST65.0054.9058.4060.500.00-21366.30%
DXCM250117C000700002023-11-29 3:55PM EST70.0054.0054.4056.100.00-12863.19%
DXCM250117C000750002023-11-03 12:33PM EST75.0035.6049.5051.100.00-331357.44%
DXCM250117C000800002023-11-29 1:43PM EST80.0046.0046.9048.300.00-313059.17%
DXCM250117C000850002023-11-22 1:16PM EST85.0039.4143.3044.700.00-62257.49%
DXCM250117C000900002023-12-06 3:06PM EST90.0041.0140.0041.20+1.40+3.53%411656.08%
DXCM250117C000925002023-11-08 2:17PM EST92.5020.9437.8040.000.00--155.27%
DXCM250117C000950002023-12-05 3:52PM EST95.0036.7037.0038.000.00-13755.14%
DXCM250117C000975002023-12-04 11:46AM EST97.5035.0034.8036.10+35.00--153.33%
DXCM250117C001000002023-12-06 12:35PM EST100.0034.7033.2034.30+2.20+6.77%290752.34%
DXCM250117C001050002023-11-29 3:47PM EST105.0030.0030.3031.300.00-1118351.22%
DXCM250117C001100002023-11-17 9:35AM EST110.0027.3527.8028.50+6.35+30.24%511150.47%
DXCM250117C001150002023-12-05 3:52PM EST115.0025.2425.3026.200.00-223550.88%
DXCM250117C001200002023-12-01 3:23PM EST120.0022.1022.8023.900.00-1969950.23%
DXCM250117C001250002023-12-01 3:49PM EST125.0020.2520.7021.200.00-134248.48%
DXCM250117C001300002023-12-06 9:33AM EST130.0018.8518.5019.10+0.45+2.45%626847.69%
DXCM250117C001350002023-12-06 2:19PM EST135.0017.0316.6017.50+0.34+2.04%28247.64%
DXCM250117C001400002023-12-04 1:26PM EST140.0014.7914.9015.400.00-429246.32%
DXCM250117C001450002023-12-05 12:10PM EST145.0012.6713.3013.800.00-21,30145.75%
DXCM250117C001500002023-11-29 3:22PM EST150.0011.1211.8012.400.00-163445.34%
DXCM250117C001550002023-11-24 10:00AM EST155.009.0410.1011.000.00-224844.69%
DXCM250117C001600002023-12-06 1:37PM EST160.009.309.209.80+0.80+9.41%5174144.23%
DXCM250117C001650002023-11-28 9:56AM EST165.006.908.108.700.00-119043.77%
DXCM250117C001700002023-11-10 1:29PM EST170.003.107.107.800.00-117143.55%
DXCM250117C001750002023-11-17 11:21AM EST175.004.156.206.900.00-129743.13%
DXCM250117C001800002023-11-30 10:44AM EST180.005.105.406.100.00-189042.75%
DXCM250117C001850002023-08-08 10:42AM EST185.004.303.704.100.00-41338.73%
DXCM250117C001900002023-12-06 2:45PM EST190.004.324.204.70+1.89+77.78%460441.92%
DXCM250117C001950002023-10-30 9:09AM EST195.001.201.805.500.00-13845.58%
DXCM250117C002000002023-11-27 3:52PM EST200.002.853.103.700.00-318841.52%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250117P000400002023-12-04 1:34PM EST40.000.800.451.050.00-1024959.86%
DXCM250117P000450002023-11-16 9:54AM EST45.001.500.751.300.00-14657.45%
DXCM250117P000500002023-11-27 9:30AM EST50.001.651.001.650.00-139854.86%
DXCM250117P000550002023-11-29 11:43AM EST55.001.751.352.050.00-11,03552.60%
DXCM250117P000600002023-11-22 12:59PM EST60.002.502.002.450.00-110951.03%
DXCM250117P000650002023-11-10 9:45AM EST65.005.902.603.100.00-539150.84%
DXCM250117P000700002023-11-27 3:56PM EST70.003.803.303.800.00-436449.06%
DXCM250117P000750002023-11-27 3:28PM EST75.004.904.104.600.00-151,67047.35%
DXCM250117P000800002023-12-04 9:36AM EST80.005.305.105.600.00-175446.01%
DXCM250117P000850002023-11-28 1:31PM EST85.007.406.206.600.00-41,53844.29%
DXCM250117P000875002023-12-04 9:36AM EST87.507.206.607.200.00-11443.62%
DXCM250117P000900002023-12-01 3:30PM EST90.008.047.507.900.00-1078543.13%
DXCM250117P000925002023-11-30 3:15PM EST92.508.908.208.600.00-1942.53%
DXCM250117P000950002023-12-06 9:58AM EST95.009.008.609.40-0.22-2.39%115842.09%
DXCM250117P000975002023-12-01 3:05PM EST97.5010.409.7010.100.00-21341.30%
DXCM250117P001000002023-12-04 9:30AM EST100.0011.2010.5010.900.00-58940.67%
DXCM250117P001050002023-12-04 2:27PM EST105.0012.7812.1012.700.00-51,00039.59%
DXCM250117P001100002023-12-06 1:37PM EST110.0014.5013.9014.90-1.90-11.59%3671839.00%
DXCM250117P001150002023-12-06 2:20PM EST115.0016.6116.4017.20-0.79-4.54%211038.20%
DXCM250117P001200002023-12-05 2:41PM EST120.0019.7018.9019.400.00-21,53636.82%
DXCM250117P001250002023-12-05 10:48AM EST125.0022.2021.3022.000.00-421135.87%
DXCM250117P001300002023-11-27 10:25AM EST130.0026.4024.3024.900.00-29635.13%
DXCM250117P001350002023-11-27 10:25AM EST135.0029.5027.3027.800.00-212534.00%
DXCM250117P001400002023-12-01 1:47PM EST140.0031.5130.3031.000.00-109833.07%
DXCM250117P001450002023-11-17 3:20PM EST145.0042.4033.8034.400.00-11732.16%
DXCM250117P001500002023-11-29 12:43PM EST150.0038.9037.1038.500.00-1432.44%
DXCM250117P001550002023-11-29 3:39PM EST155.0042.6040.4042.200.00-1131.44%
DXCM250117P001600002023-08-04 10:23AM EST160.0040.5056.0060.000.00-43057.22%
DXCM250117P001650002023-08-11 12:57PM EST165.0054.1058.5063.400.00--155.06%
DXCM250117P001700002023-12-01 3:31PM EST170.0054.4052.9054.700.00-6529.69%