U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
93.30-2.16 (-2.26%)
Al cierre: 04:00PM EDT
93.31 +0.01 (+0.01%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM231020C000600002023-08-23 3:46PM EDT60.0045.1025.9028.700.00-440.00%
DXCM231020C000650002023-09-25 9:37AM EDT65.0022.2026.4030.700.00-101085.55%
DXCM231020C000750002023-09-26 3:54PM EDT75.0014.4016.6020.900.00-4564.06%
DXCM231020C000800002023-09-29 2:00PM EDT80.0014.3712.5016.20-2.23-13.43%51862.99%
DXCM231020C000850002023-09-29 11:30AM EDT85.0010.909.1010.70+0.30+2.83%214254.10%
DXCM231020C000900002023-09-29 3:44PM EDT90.006.185.706.00-1.42-18.68%1580047.27%
DXCM231020C000950002023-09-29 3:48PM EDT95.003.353.003.20-1.25-27.17%1782,15644.34%
DXCM231020C001000002023-09-29 3:53PM EDT100.001.401.351.50-1.00-41.67%871,51843.14%
DXCM231020C001050002023-09-29 3:34PM EDT105.000.720.550.65-0.48-40.00%1462,43243.21%
DXCM231020C001100002023-09-29 3:54PM EDT110.000.250.200.30-0.26-50.98%445,85144.92%
DXCM231020C001150002023-09-29 2:15PM EDT115.000.150.100.15-0.10-40.00%402,62347.27%
DXCM231020C001200002023-09-29 3:55PM EDT120.000.050.050.10-0.04-44.44%52,73551.47%
DXCM231020C001250002023-09-28 12:15PM EDT125.000.080.000.400.00-41,23065.14%
DXCM231020C001300002023-09-28 12:36PM EDT130.000.050.000.050.00-51,77054.30%
DXCM231020C001350002023-09-19 3:36PM EDT135.000.050.000.050.00-23924059.77%
DXCM231020C001400002023-09-19 11:26AM EDT140.000.050.000.150.00-505473.83%
DXCM231020C001450002023-09-15 1:25PM EDT145.000.050.001.350.00--1112.70%
DXCM231020C001500002023-09-06 9:30AM EDT150.000.100.001.350.00-57119.19%
DXCM231020C001550002023-08-31 9:30AM EDT155.000.050.000.250.00--2695.12%
DXCM231020C001650002023-09-06 9:30AM EDT165.000.050.002.100.00-55149.61%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM231020P000550002023-09-22 10:26AM EDT55.000.040.001.000.00-13135.25%
DXCM231020P000600002023-09-15 3:24PM EDT60.000.040.000.200.00-4687.50%
DXCM231020P000650002023-09-26 2:52PM EDT65.000.070.001.350.00-732732105.47%
DXCM231020P000700002023-09-28 1:36PM EDT70.000.050.000.200.00-24426959.96%
DXCM231020P000750002023-09-29 12:59PM EDT75.000.120.100.250.00-17652.34%
DXCM231020P000800002023-09-29 2:28PM EDT80.000.400.350.45+0.03+8.11%1958748.93%
DXCM231020P000850002023-09-29 3:54PM EDT85.001.000.951.10+0.10+11.11%321,03646.17%
DXCM231020P000900002023-09-29 3:53PM EDT90.002.122.202.35+0.22+11.58%2874,22943.04%
DXCM231020P000950002023-09-29 3:34PM EDT95.003.954.404.60+0.23+6.18%661,82240.96%
DXCM231020P001000002023-09-29 3:49PM EDT100.007.467.708.80+0.56+8.12%112,59251.00%
DXCM231020P001050002023-09-29 3:41PM EDT105.0011.5511.9013.70-1.15-9.06%91,09051.42%
DXCM231020P001100002023-09-27 3:31PM EDT110.0017.6015.5018.900.00-2010050.73%
DXCM231020P001150002023-09-21 3:28PM EDT115.0025.8020.1023.800.00-105052.05%
DXCM231020P001200002023-09-26 1:55PM EDT120.0032.1025.0028.800.00-45057.81%
DXCM231020P001250002023-09-21 3:50PM EDT125.0035.7429.5033.800.00-10113.35%
DXCM231020P001300002023-08-25 3:56PM EDT130.0029.3940.6044.200.00-10176.59%