DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419C00070000 | 2024-04-05 10:10AM EDT | 70.00 | 65.67 | 59.70 | 62.40 | 0.00 | - | 1 | 1 | 713.28% |
| DXCM240419C00090000 | 2024-04-19 10:11AM EDT | 90.00 | 44.08 | 39.80 | 42.50 | +11.57 | +35.59% | 1 | 3 | 474.61% |
| DXCM240419C00095000 | 2024-03-21 1:02PM EDT | 95.00 | 40.33 | 35.10 | 37.50 | 0.00 | - | 1 | 1 | 435.35% |
| DXCM240419C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 32.97 | 29.90 | 32.40 | -2.57 | -7.23% | 1 | 17 | 362.89% |
| DXCM240419C00105000 | 2024-04-12 3:26PM EDT | 105.00 | 30.00 | 24.90 | 26.70 | 0.00 | - | 2 | 6 | 269.92% |
| DXCM240419C00110000 | 2024-04-19 10:46AM EDT | 110.00 | 23.10 | 19.40 | 22.10 | -2.79 | -10.78% | 3 | 65 | 216.60% |
| DXCM240419C00115000 | 2024-04-17 3:39PM EDT | 115.00 | 18.00 | 15.50 | 16.80 | 0.00 | - | 1 | 92 | 206.06% |
| DXCM240419C00120000 | 2024-04-19 11:17AM EDT | 120.00 | 12.00 | 10.60 | 11.10 | -3.50 | -22.58% | 12 | 463 | 133.01% |
| DXCM240419C00122000 | 2024-03-28 12:12PM EDT | 122.00 | 18.30 | 8.50 | 9.40 | 0.00 | - | 1 | 1 | 120.31% |
| DXCM240419C00123000 | 2024-04-04 3:45PM EDT | 123.00 | 11.60 | 7.20 | 8.00 | 0.00 | - | 1 | 112 | 84.57% |
| DXCM240419C00124000 | 2024-03-21 1:18PM EDT | 124.00 | 12.40 | 6.10 | 9.10 | 0.00 | - | - | 1 | 134.08% |
| DXCM240419C00125000 | 2024-04-19 1:27PM EDT | 125.00 | 5.90 | 5.20 | 6.80 | -3.57 | -37.70% | 16 | 414 | 91.89% |
| DXCM240419C00127000 | 2024-04-08 9:30AM EDT | 127.00 | 13.03 | 2.70 | 4.00 | 0.00 | - | 4 | 8 | 69.43% |
| DXCM240419C00128000 | 2024-04-17 12:48PM EDT | 128.00 | 5.65 | 2.45 | 3.00 | 0.00 | - | 1 | 13 | 57.42% |
| DXCM240419C00129000 | 2024-04-17 2:37PM EDT | 129.00 | 4.98 | 1.65 | 2.15 | 0.00 | - | 3 | 9 | 50.59% |
| DXCM240419C00130000 | 2024-04-19 1:49PM EDT | 130.00 | 1.20 | 0.80 | 1.00 | -3.42 | -74.03% | 236 | 587 | 29.88% |
| DXCM240419C00131000 | 2024-04-18 2:27PM EDT | 131.00 | 3.79 | 0.30 | 0.45 | 0.00 | - | 1 | 11 | 26.76% |
| DXCM240419C00132000 | 2024-04-18 9:38AM EDT | 132.00 | 0.18 | 0.05 | 0.15 | -2.85 | -94.06% | 7 | 35 | 24.81% |
| DXCM240419C00133000 | 2024-04-19 1:24PM EDT | 133.00 | 0.04 | 0.00 | 0.10 | -3.52 | -98.88% | 24 | 45 | 30.18% |
| DXCM240419C00134000 | 2024-04-19 10:24AM EDT | 134.00 | 0.06 | 0.00 | 0.10 | -1.24 | -95.38% | 2 | 43 | 38.09% |
| DXCM240419C00135000 | 2024-04-19 11:50AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.92 | -96.84% | 29 | 687 | 39.45% |
| DXCM240419C00136000 | 2024-04-19 12:43PM EDT | 136.00 | 0.01 | 0.00 | 0.05 | -1.11 | -99.11% | 14 | 60 | 46.09% |
| DXCM240419C00137000 | 2024-04-19 9:46AM EDT | 137.00 | 0.02 | 0.00 | 0.05 | -0.32 | -94.12% | 10 | 81 | 52.34% |
| DXCM240419C00138000 | 2024-04-19 9:34AM EDT | 138.00 | 0.07 | 0.00 | 0.10 | -0.40 | -85.11% | 4 | 97 | 58.59% |
| DXCM240419C00139000 | 2024-04-19 12:55PM EDT | 139.00 | 0.05 | 0.00 | 0.35 | -0.08 | -61.54% | 23 | 254 | 82.42% |
| DXCM240419C00140000 | 2024-04-19 10:03AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 1,013 | 63.28% |
| DXCM240419C00141000 | 2024-04-18 11:13AM EDT | 141.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 150 | 109.18% |
| DXCM240419C00142000 | 2024-04-19 1:20PM EDT | 142.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 26 | 670 | 82.03% |
| DXCM240419C00143000 | 2024-04-18 9:56AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| DXCM240419C00144000 | 2024-04-17 11:55AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| DXCM240419C00145000 | 2024-04-18 10:40AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 891 | 89.06% |
| DXCM240419C00146000 | 2024-04-16 3:58PM EDT | 146.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 93.75% |
| DXCM240419C00147000 | 2024-04-16 3:07PM EDT | 147.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 99.22% |
| DXCM240419C00148000 | 2024-04-16 9:31AM EDT | 148.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 164.84% |
| DXCM240419C00149000 | 2024-04-12 3:14PM EDT | 149.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 171.48% |
| DXCM240419C00150000 | 2024-04-18 10:51AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 776 | 113.28% |
| DXCM240419C00152500 | 2024-04-12 1:50PM EDT | 152.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 193.75% |
| DXCM240419C00155000 | 2024-04-15 3:23PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 129 | 208.98% |
| DXCM240419C00157500 | 2024-04-12 1:21PM EDT | 157.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 223.63% |
| DXCM240419C00160000 | 2024-04-15 3:25PM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 189.06% |
| DXCM240419C00165000 | 2024-03-25 2:36PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 75 | 265.43% |
| DXCM240419C00170000 | 2024-03-25 12:45PM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 291.41% |
| DXCM240419C00175000 | 2024-03-06 3:29PM EDT | 175.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 271.88% |
| DXCM240419C00180000 | 2024-03-26 3:14PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,019 | 1,023 | 234.38% |
| DXCM240419C00185000 | 2024-03-26 2:40PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 417 | 251.56% |
| DXCM240419C00190000 | 2024-03-20 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 375.39% |
| DXCM240419C00195000 | 2024-03-25 10:44AM EDT | 195.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 396.09% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240419P00070000 | 2024-03-06 3:20PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 535.94% |
| DXCM240419P00085000 | 2024-02-29 10:51AM EDT | 85.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 514.84% |
| DXCM240419P00095000 | 2024-04-11 10:28AM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 335.16% |
| DXCM240419P00100000 | 2024-04-11 10:28AM EDT | 100.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 34 | 298.05% |
| DXCM240419P00105000 | 2024-04-18 12:19PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,066 | 168.75% |
| DXCM240419P00110000 | 2024-04-15 2:38PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 761 | 135.94% |
| DXCM240419P00115000 | 2024-04-17 12:24PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 595 | 128.52% |
| DXCM240419P00117000 | 2024-03-25 10:02AM EDT | 117.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 6 | 150.00% |
| DXCM240419P00118000 | 2024-04-02 3:45PM EDT | 118.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 141.02% |
| DXCM240419P00120000 | 2024-04-17 12:24PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 14 | 775 | 91.02% |
| DXCM240419P00121000 | 2024-04-12 3:59PM EDT | 121.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 113.48% |
| DXCM240419P00122000 | 2024-04-19 12:46PM EDT | 122.00 | 0.07 | 0.00 | 0.10 | -0.33 | -82.50% | 4 | 6 | 66.80% |
| DXCM240419P00123000 | 2024-04-08 2:35PM EDT | 123.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 94.82% |
| DXCM240419P00124000 | 2024-04-09 10:12AM EDT | 124.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 85.25% |
| DXCM240419P00125000 | 2024-04-12 2:37PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 739 | 75.59% |
| DXCM240419P00126000 | 2024-04-19 9:30AM EDT | 126.00 | 0.34 | 0.00 | 0.75 | +0.29 | +580.00% | 2 | 41 | 65.63% |
| DXCM240419P00127000 | 2024-04-19 12:29PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 90 | 31.25% |
| DXCM240419P00128000 | 2024-04-19 1:04PM EDT | 128.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 69 | 43.26% |
| DXCM240419P00129000 | 2024-04-18 12:43PM EDT | 129.00 | 0.15 | 0.00 | 0.10 | +0.06 | +66.67% | 1 | 18 | 19.14% |
| DXCM240419P00130000 | 2024-04-19 12:25PM EDT | 130.00 | 0.40 | 0.15 | 0.25 | +0.22 | +122.22% | 13 | 308 | 14.75% |
| DXCM240419P00131000 | 2024-04-19 12:29PM EDT | 131.00 | 0.88 | 0.50 | 0.60 | +0.58 | +193.33% | 13 | 102 | 0.00% |
| DXCM240419P00132000 | 2024-04-19 12:54PM EDT | 132.00 | 1.30 | 0.55 | 1.95 | +0.45 | +52.94% | 15 | 131 | 32.62% |
| DXCM240419P00133000 | 2024-04-19 12:10PM EDT | 133.00 | 2.40 | 1.60 | 2.50 | +1.70 | +242.86% | 4 | 119 | 0.00% |
| DXCM240419P00134000 | 2024-04-19 12:12PM EDT | 134.00 | 3.50 | 2.80 | 3.40 | +2.35 | +204.35% | 2 | 145 | 0.00% |
| DXCM240419P00135000 | 2024-04-19 1:25PM EDT | 135.00 | 4.50 | 3.90 | 4.50 | +2.80 | +164.71% | 5 | 561 | 0.00% |
| DXCM240419P00136000 | 2024-04-19 10:34AM EDT | 136.00 | 2.50 | 5.20 | 5.50 | +0.10 | +4.17% | 3 | 111 | 0.00% |
| DXCM240419P00137000 | 2024-04-18 2:09PM EDT | 137.00 | 3.15 | 5.90 | 6.80 | +0.05 | +1.61% | 2 | 71 | 65.43% |
| DXCM240419P00138000 | 2024-04-19 1:04PM EDT | 138.00 | 6.61 | 6.90 | 8.50 | +3.86 | +140.36% | 1 | 107 | 58.59% |
| DXCM240419P00139000 | 2024-04-19 10:42AM EDT | 139.00 | 4.90 | 7.80 | 9.90 | +0.07 | +1.45% | 1 | 126 | 85.16% |
| DXCM240419P00140000 | 2024-04-18 10:35AM EDT | 140.00 | 4.99 | 7.40 | 9.70 | 0.00 | - | 2 | 271 | 70.31% |
| DXCM240419P00141000 | 2024-04-19 11:48AM EDT | 141.00 | 10.10 | 8.90 | 10.40 | +3.22 | +46.80% | 1 | 57 | 0.00% |
| DXCM240419P00142000 | 2024-04-19 9:51AM EDT | 142.00 | 7.70 | 10.60 | 11.50 | +3.30 | +75.00% | 2 | 2 | 0.00% |
| DXCM240419P00143000 | 2024-04-04 1:43PM EDT | 143.00 | 6.89 | 9.90 | 12.40 | 0.00 | - | 4 | 2 | 0.00% |
| DXCM240419P00144000 | 2024-04-15 10:01AM EDT | 144.00 | 6.90 | 12.90 | 14.10 | 0.00 | - | 7 | 9 | 144.14% |
| DXCM240419P00145000 | 2024-04-17 3:31PM EDT | 145.00 | 11.30 | 13.70 | 14.30 | 0.00 | - | 55 | 16 | 0.00% |
| DXCM240419P00146000 | 2024-04-17 3:00PM EDT | 146.00 | 12.90 | 14.80 | 15.30 | 0.00 | - | 14 | 0 | 0.00% |
| DXCM240419P00147000 | 2024-04-19 11:48AM EDT | 147.00 | 16.10 | 16.00 | 16.50 | +6.60 | +69.47% | 2 | 0 | 0.00% |
| DXCM240419P00148000 | 2024-04-18 11:16AM EDT | 148.00 | 12.40 | 16.30 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240419P00150000 | 2024-04-17 3:31PM EDT | 150.00 | 16.30 | 17.60 | 20.30 | 0.00 | - | 5 | 0 | 203.32% |
| DXCM240419P00152500 | 2024-04-19 10:42AM EDT | 152.50 | 18.40 | 21.50 | 22.60 | -1.40 | -7.07% | 3 | 0 | 201.76% |
| DXCM240419P00157500 | 2024-04-19 9:53AM EDT | 157.50 | 23.20 | 25.10 | 27.80 | +3.70 | +18.97% | 5 | 0 | 252.83% |
© 2024 Yahoo. Todos los derechos reservados.