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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116C00035000 | 2024-10-04 12:34PM EDT | 35.00 | 37.00 | 35.70 | 37.80 | +1.77 | +5.02% | 1 | 63 | 66.48% |
| DXCM260116C00040000 | 2024-10-02 10:30AM EDT | 40.00 | 31.00 | 33.50 | 34.10 | 0.00 | - | 3 | 412 | 68.56% |
| DXCM260116C00045000 | 2024-09-27 12:30PM EDT | 45.00 | 29.50 | 29.90 | 30.60 | 0.00 | - | 1 | 171 | 65.49% |
| DXCM260116C00050000 | 2024-09-26 3:06PM EDT | 50.00 | 25.98 | 24.80 | 27.30 | 0.00 | - | 1 | 43 | 58.95% |
| DXCM260116C00055000 | 2024-10-04 11:56AM EDT | 55.00 | 23.57 | 23.80 | 24.30 | +0.75 | +3.29% | 1 | 16 | 61.43% |
| DXCM260116C00060000 | 2024-10-02 1:56PM EDT | 60.00 | 19.28 | 21.10 | 21.60 | 0.00 | - | 1 | 45 | 59.90% |
| DXCM260116C00065000 | 2024-10-04 2:12PM EDT | 65.00 | 18.57 | 18.70 | 19.10 | +1.57 | +9.24% | 1 | 134 | 58.60% |
| DXCM260116C00070000 | 2024-10-02 9:44AM EDT | 70.00 | 13.98 | 16.30 | 16.90 | 0.00 | - | 5 | 172 | 57.17% |
| DXCM260116C00075000 | 2024-09-26 3:29PM EDT | 75.00 | 13.60 | 14.50 | 14.90 | 0.00 | - | 2 | 83 | 56.46% |
| DXCM260116C00080000 | 2024-10-04 2:51PM EDT | 80.00 | 12.80 | 10.50 | 13.10 | +1.60 | +14.29% | 2 | 115 | 51.93% |
| DXCM260116C00085000 | 2024-10-04 11:09AM EDT | 85.00 | 11.50 | 11.20 | 11.80 | +0.50 | +4.55% | 47 | 33 | 55.31% |
| DXCM260116C00087500 | 2024-09-25 1:21PM EDT | 87.50 | 9.30 | 10.50 | 10.90 | 0.00 | - | 11 | 133 | 54.70% |
| DXCM260116C00090000 | 2024-10-04 9:53AM EDT | 90.00 | 9.70 | 9.90 | 10.20 | +1.20 | +14.12% | 1 | 235 | 54.46% |
| DXCM260116C00092500 | 2024-09-13 11:45AM EDT | 92.50 | 9.40 | 9.20 | 10.00 | 0.00 | - | 1 | 20 | 54.77% |
| DXCM260116C00095000 | 2024-09-25 10:53AM EDT | 95.00 | 7.60 | 8.60 | 9.00 | 0.00 | - | 8 | 24 | 53.80% |
| DXCM260116C00097500 | 2024-09-24 11:41AM EDT | 97.50 | 7.80 | 8.10 | 8.40 | 0.00 | - | 1 | 4 | 53.56% |
| DXCM260116C00100000 | 2024-10-02 1:33PM EDT | 100.00 | 6.64 | 7.60 | 8.00 | 0.00 | - | 6 | 421 | 53.56% |
| DXCM260116C00105000 | 2024-09-18 2:03PM EDT | 105.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 28 | 581 | 53.11% |
| DXCM260116C00110000 | 2024-10-04 11:10AM EDT | 110.00 | 6.00 | 5.90 | 6.20 | +0.30 | +5.26% | 3 | 55 | 52.83% |
| DXCM260116C00115000 | 2024-10-02 2:29PM EDT | 115.00 | 4.60 | 5.20 | 5.50 | 0.00 | - | 3 | 66 | 52.59% |
| DXCM260116C00120000 | 2024-10-01 11:54AM EDT | 120.00 | 3.80 | 4.60 | 4.90 | 0.00 | - | 5 | 906 | 52.44% |
| DXCM260116C00125000 | 2024-10-02 9:51AM EDT | 125.00 | 3.30 | 4.00 | 4.30 | 0.00 | - | 1 | 318 | 52.00% |
| DXCM260116C00130000 | 2024-09-27 9:55AM EDT | 130.00 | 3.20 | 3.40 | 5.00 | 0.00 | - | 1 | 64 | 54.14% |
| DXCM260116C00135000 | 2024-08-16 3:57PM EDT | 135.00 | 3.90 | 3.00 | 3.30 | 0.00 | - | 4 | 142 | 51.15% |
| DXCM260116C00140000 | 2024-08-28 2:26PM EDT | 140.00 | 2.85 | 2.25 | 2.55 | 0.00 | - | 3 | 17 | 49.76% |
| DXCM260116C00145000 | 2024-09-18 1:44PM EDT | 145.00 | 2.53 | 2.45 | 2.75 | 0.00 | - | 2 | 62 | 51.58% |
| DXCM260116C00150000 | 2024-09-27 9:31AM EDT | 150.00 | 1.94 | 2.20 | 2.50 | 0.00 | - | 1 | 545 | 51.66% |
| DXCM260116C00155000 | 2024-09-05 1:37PM EDT | 155.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 1 | 219 | 51.73% |
| DXCM260116C00160000 | 2024-09-12 11:16AM EDT | 160.00 | 1.75 | 1.55 | 2.05 | 0.00 | - | 1 | 228 | 51.00% |
| DXCM260116C00165000 | 2024-10-02 10:56AM EDT | 165.00 | 1.40 | 1.60 | 1.85 | 0.00 | - | 1 | 263 | 51.75% |
| DXCM260116C00170000 | 2024-09-30 3:50PM EDT | 170.00 | 1.20 | 1.45 | 1.65 | 0.00 | - | 62 | 235 | 51.70% |
| DXCM260116C00175000 | 2024-08-07 9:40AM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DXCM260116C00180000 | 2024-09-17 11:09AM EDT | 180.00 | 1.05 | 1.10 | 1.70 | 0.00 | - | 1 | 220 | 52.78% |
| DXCM260116C00185000 | 2024-10-03 11:32AM EDT | 185.00 | 1.05 | 1.00 | 1.60 | 0.00 | - | 1 | 182 | 53.03% |
| DXCM260116C00190000 | 2024-08-05 2:35PM EDT | 190.00 | 1.61 | 0.75 | 1.15 | 0.00 | - | 1 | 131 | 50.85% |
| DXCM260116C00195000 | 2024-08-21 10:17AM EDT | 195.00 | 0.90 | 0.55 | 1.05 | 0.00 | - | 1 | 181 | 50.22% |
| DXCM260116C00200000 | 2024-09-09 11:02AM EDT | 200.00 | 0.80 | 0.75 | 1.10 | 0.00 | - | 25 | 39 | 52.45% |
| DXCM260116C00210000 | 2024-09-30 12:21PM EDT | 210.00 | 0.65 | 0.60 | 1.10 | 0.00 | - | 4 | 29 | 53.39% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116P00035000 | 2024-10-04 3:50PM EDT | 35.00 | 2.50 | 2.40 | 3.00 | +0.02 | +0.81% | 1 | 129 | 59.47% |
| DXCM260116P00040000 | 2024-10-04 12:13PM EDT | 40.00 | 3.50 | 3.40 | 3.70 | +0.20 | +6.06% | 514 | 780 | 55.69% |
| DXCM260116P00045000 | 2024-10-04 10:44AM EDT | 45.00 | 5.00 | 4.70 | 5.00 | -0.07 | -1.38% | 1 | 59 | 53.79% |
| DXCM260116P00050000 | 2024-10-03 10:48AM EDT | 50.00 | 6.67 | 6.30 | 6.60 | 0.00 | - | 1 | 194 | 52.28% |
| DXCM260116P00055000 | 2024-10-04 2:01PM EDT | 55.00 | 8.35 | 8.10 | 8.30 | -0.45 | -5.11% | 1 | 311 | 50.41% |
| DXCM260116P00060000 | 2024-10-04 2:35PM EDT | 60.00 | 10.35 | 9.60 | 10.50 | -0.45 | -4.17% | 500 | 1,490 | 49.76% |
| DXCM260116P00065000 | 2024-10-04 10:56AM EDT | 65.00 | 12.60 | 12.40 | 12.90 | -0.70 | -5.26% | 1 | 114 | 48.53% |
| DXCM260116P00070000 | 2024-10-04 10:49AM EDT | 70.00 | 15.30 | 15.00 | 16.30 | -0.60 | -3.77% | 8 | 593 | 49.84% |
| DXCM260116P00075000 | 2024-10-02 10:24AM EDT | 75.00 | 19.40 | 17.90 | 18.40 | 0.00 | - | 1 | 246 | 46.05% |
| DXCM260116P00080000 | 2024-09-25 10:58AM EDT | 80.00 | 21.60 | 21.10 | 21.60 | +0.40 | +1.89% | 1 | 62 | 45.17% |
| DXCM260116P00085000 | 2024-09-19 11:57AM EDT | 85.00 | 22.30 | 24.50 | 24.90 | 0.00 | - | 1 | 104 | 43.92% |
| DXCM260116P00087500 | 2024-09-03 12:20PM EDT | 87.50 | 23.60 | 25.50 | 28.00 | 0.00 | - | 1 | 294 | 47.88% |
| DXCM260116P00090000 | 2024-08-06 10:13AM EDT | 90.00 | 23.90 | 27.10 | 27.70 | 0.00 | - | 10 | 32 | 40.23% |
| DXCM260116P00092500 | 2024-09-13 12:10PM EDT | 92.50 | 29.00 | 29.40 | 30.30 | 0.00 | - | 1 | 529 | 42.29% |
| DXCM260116P00095000 | 2024-09-18 1:27PM EDT | 95.00 | 30.70 | 30.90 | 32.30 | 0.00 | - | 1 | 54 | 42.14% |
| DXCM260116P00097500 | 2024-07-29 11:41AM EDT | 97.50 | 33.35 | 31.30 | 32.00 | 0.00 | - | 2 | 445 | 32.62% |
| DXCM260116P00100000 | 2024-10-03 10:01AM EDT | 100.00 | 37.30 | 35.70 | 38.50 | 0.00 | - | 2 | 246 | 49.47% |
| DXCM260116P00105000 | 2024-10-03 10:00AM EDT | 105.00 | 41.50 | 39.80 | 40.30 | 0.00 | - | 1 | 469 | 40.03% |
| DXCM260116P00110000 | 2024-08-01 10:07AM EDT | 110.00 | 42.70 | 42.20 | 42.90 | 0.00 | - | 8 | 695 | 29.87% |
| DXCM260116P00115000 | 2024-07-31 11:18AM EDT | 115.00 | 45.60 | 46.60 | 49.20 | 0.00 | - | 2 | 608 | 39.54% |
| DXCM260116P00120000 | 2024-07-26 9:52AM EDT | 120.00 | 55.55 | 45.20 | 47.60 | 0.00 | - | 5 | 121 | 0.00% |
| DXCM260116P00125000 | 2024-10-02 11:41AM EDT | 125.00 | 59.80 | 55.80 | 58.10 | 0.00 | - | 9 | 128 | 36.82% |
| DXCM260116P00130000 | 2024-07-26 3:24PM EDT | 130.00 | 66.82 | 56.00 | 56.60 | 0.00 | - | 4 | 9 | 0.00% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 135.00 | 22.60 | 28.60 | 29.30 | 0.00 | - | 1 | 134 | 0.00% |
| DXCM260116P00140000 | 2024-07-26 10:48AM EDT | 140.00 | 75.60 | 63.90 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM260116P00145000 | 2024-05-20 10:10AM EDT | 145.00 | 27.80 | 34.80 | 36.00 | 0.00 | - | 1 | 8 | 0.00% |
| DXCM260116P00150000 | 2024-06-24 12:54PM EDT | 150.00 | 42.50 | 40.50 | 45.50 | 0.00 | - | 2 | 1 | 0.00% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 155.00 | 35.33 | 42.60 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 160.00 | 36.60 | 38.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 165.00 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 0.00% |
| DXCM260116P00170000 | 2024-07-09 11:49AM EDT | 170.00 | 59.02 | 96.60 | 100.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.