U.S. markets closed

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
127.00 -0.37 (-0.29%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM260116C000400002024-04-03 10:19AM EDT40.00103.3089.7094.400.00-1381.85%
DXCM260116C000450002023-11-14 10:48AM EDT45.0066.1085.0087.900.00-1171.06%
DXCM260116C000500002024-01-12 1:40PM EDT50.0082.5074.5079.200.00-2351.66%
DXCM260116C000550002024-03-01 12:45PM EDT55.0071.5088.1092.400.00-10110.94%
DXCM260116C000600002024-01-26 12:02PM EDT60.0070.2563.2067.200.00-160.00%
DXCM260116C000650002024-04-26 12:45PM EDT65.0070.7068.4071.800.00-1462.23%
DXCM260116C000700002024-05-06 1:22PM EDT70.0068.0764.5067.600.00-21059.89%
DXCM260116C000750002023-12-15 12:59PM EDT75.0060.3761.7063.300.00-1858.89%
DXCM260116C000800002024-01-08 11:13AM EDT80.0062.1559.3060.400.00-101259.89%
DXCM260116C000850002024-02-06 4:34PM EDT85.0054.4961.2062.900.00-41471.55%
DXCM260116C000875002024-01-16 2:13PM EDT87.5053.0046.3048.200.00--142.76%
DXCM260116C000900002024-04-26 11:46AM EDT90.0053.7050.2053.900.00-11755.02%
DXCM260116C000950002024-05-23 10:18AM EDT95.0049.3547.1048.800.00-11752.13%
DXCM260116C001000002024-05-14 11:04AM EDT100.0043.7043.7045.100.00-517650.33%
DXCM260116C001050002024-05-14 11:02AM EDT105.0040.5040.7042.100.00-394750.75%
DXCM260116C001100002024-05-14 11:00AM EDT110.0037.7037.6039.200.00-14349.81%
DXCM260116C001150002024-05-20 12:41PM EDT115.0038.6934.9036.200.00-16648.52%
DXCM260116C001200002024-04-05 11:42AM EDT120.0043.2532.5037.400.00-16650.01%
DXCM260116C001250002024-05-24 10:20AM EDT125.0030.1029.8030.80-1.30-4.14%1724246.49%
DXCM260116C001300002024-05-23 3:40PM EDT130.0027.2027.3028.500.00-34245.87%
DXCM260116C001350002024-05-23 12:15PM EDT135.0026.8025.3026.100.00-212944.93%
DXCM260116C001400002024-05-21 10:15AM EDT140.0026.6323.2024.100.00-13444.44%
DXCM260116C001450002024-04-11 2:12PM EDT145.0033.4022.0022.600.00-35844.56%
DXCM260116C001500002024-05-02 2:16PM EDT150.0020.8019.4020.400.00-24943.44%
DXCM260116C001550002024-03-25 10:46AM EDT155.0028.5025.9026.900.00-296154.75%
DXCM260116C001600002024-04-09 12:00PM EDT160.0026.1015.6020.000.00-17722946.90%
DXCM260116C001650002024-05-21 10:25AM EDT165.0017.4015.0015.800.00-111342.23%
DXCM260116C001700002024-05-13 3:58PM EDT170.0012.9013.7014.500.00-127541.90%
DXCM260116C001750002024-04-29 3:57PM EDT175.0013.7012.5013.300.00--1541.60%
DXCM260116C001800002024-05-08 1:03PM EDT180.0013.1111.4012.200.00-1841.33%
DXCM260116C001850002024-05-22 12:07PM EDT185.0010.4010.4011.20-1.60-13.33%12641.10%
DXCM260116C001900002024-05-07 2:08PM EDT190.0011.309.4010.100.00-11410140.58%
DXCM260116C001950002024-05-07 2:10PM EDT195.0010.708.6011.100.00-14617243.61%
DXCM260116C002000002024-05-23 10:10AM EDT200.008.407.908.500.00-11140.22%
DXCM260116C002100002024-05-22 2:54PM EDT210.007.606.607.100.00-11339.80%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM260116P000400002024-03-11 2:34PM EDT40.000.940.501.350.00-151253.98%
DXCM260116P000450002024-01-25 10:30AM EDT45.001.950.752.200.00-11554.08%
DXCM260116P000500002024-04-08 11:37AM EDT50.001.500.501.950.00-7952.54%
DXCM260116P000550002024-05-21 10:47AM EDT55.001.580.702.250.00-12749.63%
DXCM260116P000600002024-01-25 10:30AM EDT60.003.452.903.500.00-1851.34%
DXCM260116P000650002024-02-22 4:46PM EDT65.004.112.853.300.00-1145.97%
DXCM260116P000700002024-04-01 9:30AM EDT70.003.300.000.000.00-101112.50%
DXCM260116P000750002024-03-28 9:30AM EDT75.004.004.405.000.00-26243.88%
DXCM260116P000800002024-04-25 12:00PM EDT80.005.064.205.000.00-22539.88%
DXCM260116P000850002024-05-23 9:58AM EDT85.005.615.106.000.00-51738.86%
DXCM260116P000875002024-05-21 10:22AM EDT87.505.805.706.600.00-118538.50%
DXCM260116P000900002024-05-21 10:26AM EDT90.006.306.307.100.00-12637.81%
DXCM260116P000925002024-05-14 11:31AM EDT92.508.106.807.700.00-11312537.30%
DXCM260116P000950002024-04-26 9:52AM EDT95.008.307.508.400.00-54436.95%
DXCM260116P000975002024-05-23 12:35PM EDT97.508.407.609.000.00-111036.30%
DXCM260116P001000002024-05-23 12:11PM EDT100.009.107.409.700.00-24435.81%
DXCM260116P001050002024-05-23 12:11PM EDT105.0010.6010.4011.200.00-28834.82%
DXCM260116P001100002024-05-23 12:11PM EDT110.0012.3012.1012.900.00-268133.95%
DXCM260116P001150002024-05-23 12:12PM EDT115.0014.2014.0014.900.00-257033.33%
DXCM260116P001200002024-05-23 12:11PM EDT120.0016.1016.1016.800.00-212632.27%
DXCM260116P001250002024-05-23 12:19PM EDT125.0018.4018.2019.000.00-114331.44%
DXCM260116P001300002024-05-21 10:36AM EDT130.0020.1020.7021.400.00-132430.66%
DXCM260116P001350002024-05-21 2:16PM EDT135.0022.6023.3024.100.00-113430.08%
DXCM260116P001400002024-05-14 12:17PM EDT140.0028.7026.0026.800.00-436829.22%
DXCM260116P001450002024-05-20 10:10AM EDT145.0027.8028.9029.800.00-1828.55%
DXCM260116P001500002024-03-25 1:45PM EDT150.0028.8729.2032.000.00-1126.31%
DXCM260116P001550002024-05-08 12:59PM EDT155.0035.3333.6036.400.00-1327.32%
DXCM260116P001600002024-04-15 11:34AM EDT160.0036.6038.0039.400.00-1225.74%
DXCM260116P001650002024-03-25 2:59PM EDT165.0038.4038.5040.400.00-505019.45%