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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00060000 | 2024-07-26 3:06PM EDT | 60.00 | 14.33 | 14.50 | 15.10 | -46.92 | -76.60% | 71 | 10 | 54.61% |
| DXCM250620C00065000 | 2024-07-26 3:55PM EDT | 65.00 | 12.50 | 12.30 | 13.30 | -42.87 | -77.42% | 123 | 2 | 54.94% |
| DXCM250620C00075000 | 2024-07-26 2:32PM EDT | 75.00 | 9.20 | 8.50 | 10.40 | -50.80 | -84.67% | 22 | 2 | 54.90% |
| DXCM250620C00080000 | 2024-07-26 3:50PM EDT | 80.00 | 7.50 | 6.90 | 7.60 | -30.50 | -80.26% | 509 | 0 | 51.23% |
| DXCM250620C00085000 | 2024-07-26 2:39PM EDT | 85.00 | 5.94 | 5.20 | 6.20 | -45.04 | -88.35% | 24 | 6 | 51.50% |
| DXCM250620C00090000 | 2024-07-26 1:35PM EDT | 90.00 | 4.40 | 4.50 | 5.10 | -27.78 | -86.33% | 26 | 12 | 50.78% |
| DXCM250620C00095000 | 2024-07-26 12:49PM EDT | 95.00 | 3.82 | 3.70 | 5.00 | -32.38 | -89.45% | 2 | 2 | 50.98% |
| DXCM250620C00100000 | 2024-07-26 3:45PM EDT | 100.00 | 3.31 | 2.95 | 4.40 | -22.99 | -87.41% | 177 | 4 | 50.94% |
| DXCM250620C00105000 | 2024-07-26 1:11PM EDT | 105.00 | 2.45 | 2.40 | 3.60 | -20.05 | -89.11% | 8 | 105 | 50.31% |
| DXCM250620C00110000 | 2024-07-26 1:44PM EDT | 110.00 | 2.18 | 2.00 | 3.90 | -17.02 | -88.65% | 32 | 119 | 52.78% |
| DXCM250620C00115000 | 2024-07-26 1:16PM EDT | 115.00 | 1.60 | 1.55 | 2.20 | -15.33 | -90.55% | 53 | 52 | 50.67% |
| DXCM250620C00120000 | 2024-07-26 1:53PM EDT | 120.00 | 1.40 | 1.10 | 2.45 | -16.17 | -92.03% | 15 | 120 | 50.00% |
| DXCM250620C00125000 | 2024-07-26 11:34AM EDT | 125.00 | 1.05 | 0.00 | 1.35 | -11.83 | -91.85% | 2 | 84 | 48.73% |
| DXCM250620C00130000 | 2024-07-26 2:18PM EDT | 130.00 | 0.95 | 0.75 | 1.80 | -10.76 | -91.89% | 2 | 70 | 50.02% |
| DXCM250620C00135000 | 2024-07-26 1:19PM EDT | 135.00 | 0.78 | 0.30 | 1.40 | -9.02 | -92.04% | 22 | 24 | 52.99% |
| DXCM250620C00140000 | 2024-07-26 12:00PM EDT | 140.00 | 0.66 | 0.50 | 1.35 | -8.43 | -92.74% | 5 | 12 | 50.07% |
| DXCM250620C00145000 | 2024-05-29 2:07PM EDT | 145.00 | 15.65 | 8.10 | 8.70 | 0.00 | - | 2 | 220 | 96.22% |
| DXCM250620C00150000 | 2024-07-26 3:22PM EDT | 150.00 | 0.54 | 0.45 | 0.60 | -7.36 | -93.16% | 24 | 83 | 49.07% |
| DXCM250620C00155000 | 2024-07-26 9:47AM EDT | 155.00 | 0.45 | 0.25 | 0.90 | -5.15 | -91.96% | 26 | 390 | 50.12% |
| DXCM250620C00160000 | 2024-07-26 3:24PM EDT | 160.00 | 0.40 | 0.15 | 0.55 | -4.40 | -91.67% | 35 | 85 | 51.07% |
| DXCM250620C00165000 | 2024-07-12 11:59AM EDT | 165.00 | 5.10 | 0.15 | 1.60 | 0.00 | - | 2 | 108 | 56.91% |
| DXCM250620C00170000 | 2024-07-26 9:57AM EDT | 170.00 | 1.20 | 0.10 | 1.15 | -2.30 | -65.71% | 1 | 355 | 54.81% |
| DXCM250620C00175000 | 2024-07-12 2:10PM EDT | 175.00 | 3.80 | 0.10 | 1.55 | 0.00 | - | 2 | 221 | 58.84% |
| DXCM250620C00180000 | 2024-06-07 11:27AM EDT | 180.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 1 | 688 | 78.92% |
| DXCM250620C00185000 | 2024-07-26 12:12PM EDT | 185.00 | 0.17 | 0.15 | 0.40 | -3.13 | -94.85% | 9 | 0 | 51.42% |
| DXCM250620C00190000 | 2024-06-05 11:06AM EDT | 190.00 | 3.30 | 1.90 | 2.10 | 0.00 | - | 168 | 401 | 74.39% |
| DXCM250620C00195000 | 2024-05-28 3:20PM EDT | 195.00 | 4.30 | 1.75 | 2.15 | 0.00 | - | 31 | 32 | 75.16% |
| DXCM250620C00200000 | 2024-07-05 3:51PM EDT | 200.00 | 1.57 | 0.05 | 2.20 | 0.00 | - | 1 | 85 | 68.24% |
| DXCM250620C00210000 | 2024-06-18 11:57AM EDT | 210.00 | 1.57 | 0.90 | 1.70 | 0.00 | - | 1 | 177 | 72.29% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00060000 | 2024-07-26 3:28PM EDT | 60.00 | 8.40 | 7.80 | 8.70 | +7.20 | +600.00% | 122 | 20 | 45.36% |
| DXCM250620P00065000 | 2024-07-26 3:39PM EDT | 65.00 | 11.05 | 10.80 | 11.50 | +9.50 | +612.90% | 137 | 3 | 45.29% |
| DXCM250620P00070000 | 2024-07-26 9:32AM EDT | 70.00 | 12.00 | 13.70 | 14.10 | +9.90 | +471.43% | 15 | 9 | 42.98% |
| DXCM250620P00075000 | 2024-07-25 3:05PM EDT | 75.00 | 17.26 | 15.10 | 17.90 | +13.73 | +388.95% | 6 | 174 | 44.35% |
| DXCM250620P00080000 | 2024-07-11 12:31PM EDT | 80.00 | 4.00 | 20.00 | 22.70 | 0.00 | - | 48 | 534 | 48.93% |
| DXCM250620P00085000 | 2024-07-23 10:49AM EDT | 85.00 | 5.00 | 23.80 | 24.50 | 0.00 | - | 1 | 20 | 39.23% |
| DXCM250620P00090000 | 2024-07-26 9:37AM EDT | 90.00 | 26.88 | 26.10 | 30.50 | +20.58 | +326.67% | 7 | 483 | 48.04% |
| DXCM250620P00095000 | 2024-07-26 10:11AM EDT | 95.00 | 32.16 | 30.40 | 32.70 | +24.36 | +312.31% | 123 | 260 | 36.52% |
| DXCM250620P00100000 | 2024-07-26 1:03PM EDT | 100.00 | 37.15 | 34.60 | 39.00 | +27.35 | +279.08% | 2 | 1,040 | 47.38% |
| DXCM250620P00105000 | 2024-07-26 12:18PM EDT | 105.00 | 41.55 | 39.70 | 42.00 | +30.19 | +265.76% | 12 | 1,009 | 36.82% |
| DXCM250620P00110000 | 2024-07-26 10:05AM EDT | 110.00 | 44.69 | 44.00 | 46.90 | +29.79 | +199.93% | 4 | 209 | 38.28% |
| DXCM250620P00115000 | 2024-07-26 1:41PM EDT | 115.00 | 53.19 | 48.60 | 53.50 | +37.43 | +237.50% | 5 | 261 | 52.67% |
| DXCM250620P00120000 | 2024-07-24 3:06PM EDT | 120.00 | 19.20 | 53.60 | 58.50 | 0.00 | - | 1 | 1,343 | 55.05% |
| DXCM250620P00125000 | 2024-06-14 2:53PM EDT | 125.00 | 20.00 | 20.60 | 21.20 | 0.00 | - | 5 | 22 | 0.00% |
| DXCM250620P00130000 | 2024-07-26 1:47PM EDT | 130.00 | 67.21 | 63.60 | 68.50 | +49.81 | +286.26% | 20 | 80 | 59.40% |
| DXCM250620P00135000 | 2024-07-26 1:48PM EDT | 135.00 | 72.43 | 68.60 | 73.50 | +52.43 | +262.15% | 20 | 58 | 61.40% |
| DXCM250620P00140000 | 2024-06-24 1:59PM EDT | 140.00 | 32.80 | 30.30 | 35.00 | 0.00 | - | 4 | 33 | 0.00% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 0.00% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 150.00 | 35.41 | 36.50 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250620P00155000 | 2024-07-26 1:48PM EDT | 155.00 | 92.31 | 89.10 | 93.00 | +61.81 | +202.66% | 10 | 24 | 64.82% |
| DXCM250620P00160000 | 2024-07-26 1:48PM EDT | 160.00 | 97.26 | 94.10 | 98.10 | +64.76 | +199.26% | 10 | 32 | 67.15% |
© 2024 Yahoo. Todos los derechos reservados.