U.S. markets open in 11 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.37+1.77 (+1.41%)
Al cierre: 04:00PM EDT
126.63 -0.74 (-0.58%)
Antes de la apertura del mercado: 09:10AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250620C000750002024-05-23 9:31AM EDT75.0060.000.000.000.00-120.00%
DXCM250620C000800002024-02-22 12:57PM EDT80.0046.1061.1062.200.00-1180.02%
DXCM250620C000850002024-05-10 12:33PM EDT85.0050.980.000.000.00--60.00%
DXCM250620C000900002024-04-29 2:13PM EDT90.0045.800.000.000.00-120.00%
DXCM250620C000950002024-02-22 1:31PM EDT95.0036.2048.5050.900.00-2269.29%
DXCM250620C001000002024-04-05 12:07PM EDT100.0050.9039.0041.800.00-1252.79%
DXCM250620C001050002024-05-13 12:16PM EDT105.0035.300.000.000.00-11110.00%
DXCM250620C001100002024-05-13 12:19PM EDT110.0032.000.000.000.00-1031050.00%
DXCM250620C001150002024-05-07 9:30AM EDT115.0032.560.000.000.00-120.00%
DXCM250620C001200002024-04-16 10:57AM EDT120.0036.1029.5030.300.00--451.75%
DXCM250620C001250002024-04-16 12:30PM EDT125.0033.3026.8027.400.00-71550.39%
DXCM250620C001300002024-05-07 9:30AM EDT130.0023.820.000.000.00-1360.39%
DXCM250620C001350002024-05-20 1:12PM EDT135.0022.100.000.000.00-8221.56%
DXCM250620C001400002024-05-23 1:29PM EDT140.0017.400.000.000.00-561.56%
DXCM250620C001450002024-05-20 12:18PM EDT145.0017.400.000.000.00-282183.13%
DXCM250620C001500002024-05-24 2:55PM EDT150.0014.000.000.000.00-2793.13%
DXCM250620C001550002024-05-24 3:06PM EDT155.0012.300.000.000.00-1713.13%
DXCM250620C001600002024-05-20 3:06PM EDT160.0012.400.000.000.00-17256.25%
DXCM250620C001650002024-05-10 9:46AM EDT165.0010.700.000.000.00-103936.25%
DXCM250620C001700002024-05-01 12:19PM EDT170.009.700.000.000.00-1301386.25%
DXCM250620C001750002024-05-14 3:17PM EDT175.007.500.000.000.00-182216.25%
DXCM250620C001800002024-05-14 3:15PM EDT180.006.600.000.000.00-4136886.25%
DXCM250620C001850002024-05-23 2:41PM EDT185.005.400.000.000.00-11676.25%
DXCM250620C001900002024-05-15 12:14PM EDT190.005.800.000.000.00-192016.25%
DXCM250620C001950002024-04-29 11:41AM EDT195.004.900.000.000.00--16.25%
DXCM250620C002000002024-05-24 10:36AM EDT200.003.700.000.000.00-1816.25%
DXCM250620C002100002024-05-21 2:39PM EDT210.003.400.000.000.00-3917612.50%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM250620P000600002024-03-06 2:15PM EDT60.001.550.000.000.00-1212.50%
DXCM250620P000700002024-04-26 12:11PM EDT70.002.251.351.850.00-2244.03%
DXCM250620P000750002024-05-21 11:05AM EDT75.001.950.000.000.00-117212.50%
DXCM250620P000800002024-04-25 10:13AM EDT80.003.202.452.900.00--4541.03%
DXCM250620P000850002024-03-08 2:35PM EDT85.004.603.804.200.00-151541.99%
DXCM250620P000900002024-05-23 10:33AM EDT90.004.100.000.000.00-1196.25%
DXCM250620P000950002024-05-24 2:47PM EDT95.005.200.000.000.00-2706.25%
DXCM250620P001000002024-05-20 1:11PM EDT100.006.100.000.000.00-34016.25%
DXCM250620P001050002024-05-20 1:14PM EDT105.007.300.000.000.00-39203.13%
DXCM250620P001100002024-05-24 2:48PM EDT110.009.200.000.000.00-11973.13%
DXCM250620P001150002024-05-24 2:48PM EDT115.0010.900.000.000.00-12553.13%
DXCM250620P001200002024-05-24 2:51PM EDT120.0012.800.000.000.00-13021.56%
DXCM250620P001250002024-05-24 3:17PM EDT125.0015.000.000.000.00-1160.39%
DXCM250620P001300002024-05-24 2:55PM EDT130.0017.400.000.000.00-1800.00%
DXCM250620P001350002024-05-24 2:44PM EDT135.0020.000.000.000.00-1580.00%
DXCM250620P001400002024-05-23 12:13PM EDT140.0022.500.000.000.00-39300.00%
DXCM250620P001450002024-03-27 3:42PM EDT145.0023.7028.9029.800.00-61235.47%
DXCM250620P001500002024-03-27 3:40PM EDT150.0026.5032.2033.200.00-1135.08%
DXCM250620P001550002024-04-25 9:55AM EDT155.0030.5030.8033.400.00-12427.58%
DXCM250620P001600002024-03-27 3:50PM EDT160.0032.5039.4040.400.00-323234.13%