DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa 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 | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00080000 | 2024-02-22 12:57PM EDT | 80.00 | 46.10 | 61.10 | 62.20 | 0.00 | - | 1 | 1 | 84.39% |
| DXCM250620C00090000 | 2024-04-17 11:32AM EDT | 90.00 | 54.70 | 43.40 | 46.10 | 0.00 | - | - | 1 | 52.88% |
| DXCM250620C00095000 | 2024-02-22 1:31PM EDT | 95.00 | 36.20 | 48.50 | 50.90 | 0.00 | - | 2 | 2 | 72.45% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 100.00 | 50.90 | 36.30 | 39.20 | 0.00 | - | 1 | 2 | 53.37% |
| DXCM250620C00110000 | 2024-04-11 10:06AM EDT | 110.00 | 45.67 | 30.30 | 32.70 | 0.00 | - | 2 | 4 | 50.26% |
| DXCM250620C00115000 | 2024-04-19 3:18PM EDT | 115.00 | 34.10 | 28.90 | 31.80 | 0.00 | - | 1 | 1 | 50.23% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 120.00 | 36.10 | 25.90 | 28.50 | 0.00 | - | - | 4 | 50.87% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 125.00 | 33.30 | 22.30 | 24.50 | 0.00 | - | 7 | 15 | 47.02% |
| DXCM250620C00130000 | 2024-04-25 2:11PM EDT | 130.00 | 31.85 | 19.90 | 22.20 | 0.00 | - | 8 | 36 | 46.27% |
| DXCM250620C00135000 | 2024-04-26 1:19PM EDT | 135.00 | 20.00 | 19.40 | 21.00 | -8.40 | -29.58% | 2 | 26 | 47.34% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 24.00 | 15.60 | 18.10 | 0.00 | - | 1 | 2 | 44.95% |
| DXCM250620C00145000 | 2024-03-19 1:08PM EDT | 145.00 | 22.80 | 20.00 | 22.80 | 0.00 | - | 2 | 2 | 53.99% |
| DXCM250620C00150000 | 2024-04-25 1:09PM EDT | 150.00 | 23.80 | 12.50 | 14.50 | 0.00 | - | 4 | 22 | 43.59% |
| DXCM250620C00155000 | 2024-04-26 10:07AM EDT | 155.00 | 16.45 | 10.90 | 13.10 | -2.65 | -13.87% | 1 | 52 | 43.31% |
| DXCM250620C00160000 | 2024-04-11 10:38AM EDT | 160.00 | 19.84 | 11.00 | 11.70 | 0.00 | - | 1 | 7 | 42.81% |
| DXCM250620C00165000 | 2024-04-01 2:06PM EDT | 165.00 | 17.60 | 8.80 | 10.50 | 0.00 | - | - | 1 | 42.49% |
| DXCM250620C00170000 | 2024-04-26 10:52AM EDT | 170.00 | 11.10 | 7.70 | 9.30 | -3.60 | -24.49% | 1 | 6 | 41.96% |
| DXCM250620C00175000 | 2024-04-15 10:27AM EDT | 175.00 | 13.80 | 6.60 | 8.40 | 0.00 | - | 4 | 194 | 41.86% |
| DXCM250620C00180000 | 2024-04-23 11:34AM EDT | 180.00 | 10.70 | 6.90 | 7.50 | 0.00 | - | 1 | 271 | 41.57% |
| DXCM250620C00185000 | 2024-04-26 10:15AM EDT | 185.00 | 8.30 | 6.00 | 6.60 | -1.33 | -13.81% | 37 | 37 | 41.09% |
| DXCM250620C00200000 | 2024-04-26 12:35PM EDT | 200.00 | 4.90 | 3.70 | 4.70 | -3.30 | -40.24% | 1 | 2 | 40.54% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00060000 | 2024-03-06 2:15PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM250620P00075000 | 2024-03-04 11:16AM EDT | 75.00 | 4.00 | 2.30 | 2.75 | 0.00 | - | 1 | 171 | 41.72% |
| DXCM250620P00080000 | 2024-04-25 10:13AM EDT | 80.00 | 3.20 | 3.60 | 4.00 | 0.00 | - | - | 45 | 42.64% |
| DXCM250620P00085000 | 2024-03-08 2:35PM EDT | 85.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 15 | 15 | 39.04% |
| DXCM250620P00090000 | 2024-04-19 11:18AM EDT | 90.00 | 5.30 | 5.40 | 6.00 | 0.00 | - | 1 | 18 | 40.48% |
| DXCM250620P00095000 | 2024-03-22 10:03AM EDT | 95.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 38 | 68 | 38.58% |
| DXCM250620P00100000 | 2024-04-24 12:12PM EDT | 100.00 | 6.70 | 8.10 | 8.60 | 0.00 | - | 83 | 194 | 38.44% |
| DXCM250620P00105000 | 2024-04-22 10:37AM EDT | 105.00 | 9.10 | 9.50 | 10.10 | 0.00 | - | 11 | 31 | 37.34% |
| DXCM250620P00110000 | 2024-04-22 10:05AM EDT | 110.00 | 10.80 | 11.30 | 13.10 | 0.00 | - | 1 | 84 | 39.10% |
| DXCM250620P00115000 | 2024-04-19 11:51AM EDT | 115.00 | 12.50 | 13.30 | 13.80 | 0.00 | - | 1 | 137 | 35.57% |
| DXCM250620P00120000 | 2024-04-25 2:43PM EDT | 120.00 | 12.30 | 15.40 | 15.90 | 0.00 | - | 9 | 293 | 34.62% |
| DXCM250620P00125000 | 2024-04-22 10:32AM EDT | 125.00 | 16.50 | 17.70 | 18.50 | 0.00 | - | 1 | 7 | 34.26% |
| DXCM250620P00130000 | 2024-04-23 11:32AM EDT | 130.00 | 17.50 | 20.20 | 22.50 | 0.00 | - | 3 | 77 | 36.15% |
| DXCM250620P00135000 | 2024-04-11 10:38AM EDT | 135.00 | 19.20 | 22.90 | 23.80 | 0.00 | - | 1 | 7 | 32.58% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 140.00 | 22.90 | 25.80 | 26.60 | 0.00 | - | 39 | 23 | 31.46% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 30.71% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 150.00 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 29.97% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 30.50 | 35.20 | 38.50 | 0.00 | - | 1 | 24 | 32.86% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 160.00 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 28.10% |
© 2024 Yahoo. Todos los derechos reservados.