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 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 | 64.70 | 68.70 | 0.00 | - | 1 | 1 | 299.22% |
| DXCM240419C00090000 | 2024-03-04 10:30AM EDT | 90.00 | 32.51 | 47.00 | 50.90 | 0.00 | - | 1 | 3 | 344.53% |
| DXCM240419C00095000 | 2024-03-21 1:02PM EDT | 95.00 | 40.33 | 39.70 | 43.20 | 0.00 | - | 1 | 1 | 278.03% |
| DXCM240419C00100000 | 2024-04-10 10:58AM EDT | 100.00 | 40.19 | 35.00 | 38.00 | 0.00 | - | 15 | 17 | 238.57% |
| DXCM240419C00105000 | 2024-04-12 3:26PM EDT | 105.00 | 30.00 | 30.50 | 32.70 | 0.00 | - | 2 | 6 | 116.02% |
| DXCM240419C00110000 | 2024-04-03 2:52PM EDT | 110.00 | 29.20 | 25.40 | 27.50 | 0.00 | - | 1 | 65 | 161.23% |
| DXCM240419C00115000 | 2024-04-12 10:44AM EDT | 115.00 | 22.50 | 19.20 | 23.90 | 0.00 | - | 40 | 92 | 70.31% |
| DXCM240419C00120000 | 2024-04-15 1:20PM EDT | 120.00 | 15.50 | 15.60 | 17.90 | 0.00 | - | 4 | 463 | 76.37% |
| DXCM240419C00122000 | 2024-03-28 12:12PM EDT | 122.00 | 18.30 | 13.70 | 16.80 | 0.00 | - | 1 | 1 | 91.46% |
| DXCM240419C00123000 | 2024-04-04 3:45PM EDT | 123.00 | 11.60 | 12.10 | 15.50 | 0.00 | - | 1 | 112 | 67.29% |
| DXCM240419C00124000 | 2024-03-21 1:18PM EDT | 124.00 | 12.40 | 11.10 | 14.50 | 0.00 | - | - | 1 | 63.18% |
| DXCM240419C00125000 | 2024-04-16 9:38AM EDT | 125.00 | 8.60 | 10.00 | 12.00 | -1.20 | -12.24% | 6 | 419 | 67.92% |
| DXCM240419C00127000 | 2024-04-08 9:30AM EDT | 127.00 | 13.03 | 7.70 | 10.00 | 0.00 | - | 4 | 8 | 58.84% |
| DXCM240419C00128000 | 2024-04-16 9:44AM EDT | 128.00 | 6.10 | 8.40 | 9.10 | -6.70 | -52.34% | 2 | 15 | 57.52% |
| DXCM240419C00129000 | 2024-04-15 9:41AM EDT | 129.00 | 7.91 | 6.90 | 8.10 | 0.00 | - | 1 | 9 | 52.73% |
| DXCM240419C00130000 | 2024-04-16 2:45PM EDT | 130.00 | 7.00 | 6.70 | 7.10 | +1.50 | +27.27% | 5 | 591 | 47.85% |
| DXCM240419C00131000 | 2024-04-12 12:32PM EDT | 131.00 | 6.10 | 5.80 | 6.20 | -0.05 | -0.81% | 1 | 13 | 45.51% |
| DXCM240419C00132000 | 2024-04-16 10:05AM EDT | 132.00 | 3.90 | 4.10 | 5.30 | -0.40 | -9.30% | 2 | 35 | 42.63% |
| DXCM240419C00133000 | 2024-04-15 3:15PM EDT | 133.00 | 3.56 | 4.10 | 4.50 | 0.00 | - | 21 | 45 | 41.41% |
| DXCM240419C00134000 | 2024-04-11 2:21PM EDT | 134.00 | 2.21 | 3.40 | 3.80 | -5.69 | -72.03% | 1 | 30 | 41.16% |
| DXCM240419C00135000 | 2024-04-16 3:50PM EDT | 135.00 | 3.04 | 2.85 | 3.10 | +0.79 | +35.11% | 59 | 656 | 39.84% |
| DXCM240419C00136000 | 2024-04-16 2:28PM EDT | 136.00 | 2.40 | 2.25 | 2.45 | +0.55 | +29.73% | 24 | 49 | 38.31% |
| DXCM240419C00137000 | 2024-04-16 3:32PM EDT | 137.00 | 2.15 | 1.75 | 1.95 | +0.70 | +48.28% | 10 | 82 | 38.18% |
| DXCM240419C00138000 | 2024-04-16 1:20PM EDT | 138.00 | 1.50 | 1.35 | 1.50 | +0.40 | +36.36% | 15 | 92 | 37.70% |
| DXCM240419C00139000 | 2024-04-16 3:52PM EDT | 139.00 | 1.10 | 1.00 | 1.15 | +0.15 | +15.79% | 60 | 161 | 37.70% |
| DXCM240419C00140000 | 2024-04-16 3:21PM EDT | 140.00 | 0.82 | 0.70 | 0.85 | +0.22 | +36.67% | 85 | 1,099 | 37.38% |
| DXCM240419C00141000 | 2024-04-16 2:12PM EDT | 141.00 | 0.85 | 0.50 | 0.65 | +0.40 | +88.89% | 14 | 151 | 37.99% |
| DXCM240419C00142000 | 2024-04-16 3:30PM EDT | 142.00 | 0.45 | 0.35 | 0.45 | +0.07 | +18.42% | 15 | 676 | 37.40% |
| DXCM240419C00143000 | 2024-04-16 2:21PM EDT | 143.00 | 0.35 | 0.20 | 0.35 | -0.07 | -16.67% | 6 | 148 | 38.53% |
| DXCM240419C00144000 | 2024-04-16 1:35PM EDT | 144.00 | 0.22 | 0.15 | 0.25 | +0.05 | +29.41% | 12 | 67 | 38.72% |
| DXCM240419C00145000 | 2024-04-16 1:54PM EDT | 145.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 71 | 895 | 40.14% |
| DXCM240419C00146000 | 2024-04-16 12:39PM EDT | 146.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 10 | 55 | 40.82% |
| DXCM240419C00147000 | 2024-04-16 3:07PM EDT | 147.00 | 0.04 | 0.00 | 0.60 | -0.02 | -33.33% | 1 | 58 | 51.56% |
| DXCM240419C00148000 | 2024-04-16 9:31AM EDT | 148.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 1 | 28 | 47.17% |
| DXCM240419C00149000 | 2024-04-12 3:14PM EDT | 149.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 53.32% |
| DXCM240419C00150000 | 2024-04-15 3:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 776 | 44.14% |
| DXCM240419C00152500 | 2024-04-12 1:50PM EDT | 152.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 64.06% |
| DXCM240419C00155000 | 2024-04-15 3:23PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 129 | 65.43% |
| DXCM240419C00157500 | 2024-04-12 1:21PM EDT | 157.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 78.52% |
| DXCM240419C00160000 | 2024-04-15 3:25PM EDT | 160.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 136 | 81.05% |
| DXCM240419C00165000 | 2024-03-25 2:36PM EDT | 165.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 6 | 75 | 96.09% |
| DXCM240419C00170000 | 2024-03-25 12:45PM EDT | 170.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 54 | 108.40% |
| DXCM240419C00175000 | 2024-03-06 3:29PM EDT | 175.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 117.19% |
| DXCM240419C00180000 | 2024-03-26 3:14PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,019 | 1,023 | 101.56% |
| DXCM240419C00185000 | 2024-03-26 2:40PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 417 | 110.94% |
| DXCM240419C00190000 | 2024-03-20 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 118.75% |
| DXCM240419C00195000 | 2024-03-25 10:44AM EDT | 195.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 178.13% |
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 | 284.38% |
| DXCM240419P00085000 | 2024-02-29 10:51AM EDT | 85.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 277.93% |
| DXCM240419P00095000 | 2024-04-11 10:28AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 169.14% |
| DXCM240419P00100000 | 2024-04-11 10:28AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 117.19% |
| DXCM240419P00105000 | 2024-04-03 2:32PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,067 | 100.00% |
| DXCM240419P00110000 | 2024-04-15 2:38PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 761 | 84.38% |
| DXCM240419P00115000 | 2024-04-10 11:49AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 595 | 83.20% |
| DXCM240419P00117000 | 2024-03-25 10:02AM EDT | 117.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 6 | 85.94% |
| DXCM240419P00118000 | 2024-04-02 3:45PM EDT | 118.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 83.98% |
| DXCM240419P00120000 | 2024-04-15 1:20PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 783 | 65.23% |
| DXCM240419P00121000 | 2024-04-12 3:59PM EDT | 121.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 73.63% |
| DXCM240419P00122000 | 2024-04-02 3:41PM EDT | 122.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 4 | 6 | 71.09% |
| DXCM240419P00123000 | 2024-04-08 2:35PM EDT | 123.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 23 | 62.50% |
| DXCM240419P00124000 | 2024-04-09 10:12AM EDT | 124.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 89 | 51.17% |
| DXCM240419P00125000 | 2024-04-12 2:37PM EDT | 125.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 739 | 51.47% |
| DXCM240419P00126000 | 2024-04-16 2:07PM EDT | 126.00 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 2 | 41 | 55.86% |
| DXCM240419P00127000 | 2024-04-16 3:38PM EDT | 127.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 91 | 43.95% |
| DXCM240419P00128000 | 2024-04-16 2:48PM EDT | 128.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 60 | 42.87% |
| DXCM240419P00129000 | 2024-04-15 12:21PM EDT | 129.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 24 | 41.07% |
| DXCM240419P00130000 | 2024-04-16 12:27PM EDT | 130.00 | 0.36 | 0.25 | 0.35 | -0.34 | -48.57% | 2 | 318 | 40.58% |
| DXCM240419P00131000 | 2024-04-12 3:01PM EDT | 131.00 | 0.45 | 0.35 | 0.45 | -0.90 | -66.67% | 1 | 55 | 39.16% |
| DXCM240419P00132000 | 2024-04-15 1:20PM EDT | 132.00 | 0.90 | 0.50 | 0.65 | -0.05 | -5.26% | 6 | 132 | 39.50% |
| DXCM240419P00133000 | 2024-04-16 11:45AM EDT | 133.00 | 0.70 | 0.70 | 0.85 | -0.10 | -12.50% | 4 | 111 | 38.57% |
| DXCM240419P00134000 | 2024-04-16 2:06PM EDT | 134.00 | 0.90 | 0.95 | 1.10 | -0.95 | -51.35% | 13 | 71 | 37.65% |
| DXCM240419P00135000 | 2024-04-16 3:47PM EDT | 135.00 | 1.40 | 1.30 | 1.45 | -0.95 | -40.43% | 27 | 561 | 37.45% |
| DXCM240419P00136000 | 2024-04-16 1:32PM EDT | 136.00 | 1.45 | 1.65 | 1.85 | -1.85 | -56.06% | 6 | 96 | 36.91% |
| DXCM240419P00137000 | 2024-04-16 3:26PM EDT | 137.00 | 1.99 | 2.15 | 2.35 | +0.09 | +4.74% | 19 | 57 | 36.79% |
| DXCM240419P00138000 | 2024-04-16 3:54PM EDT | 138.00 | 2.75 | 2.70 | 2.95 | -1.25 | -31.25% | 7 | 109 | 37.13% |
| DXCM240419P00139000 | 2024-04-15 2:48PM EDT | 139.00 | 4.70 | 3.30 | 3.60 | 0.00 | - | 3 | 130 | 37.11% |
| DXCM240419P00140000 | 2024-04-15 12:07PM EDT | 140.00 | 4.00 | 4.00 | 4.40 | -0.16 | -3.85% | 4 | 271 | 38.87% |
| DXCM240419P00141000 | 2024-04-11 2:14PM EDT | 141.00 | 2.78 | 3.40 | 5.20 | 0.00 | - | 1 | 58 | 39.65% |
| DXCM240419P00142000 | 2024-04-11 10:32AM EDT | 142.00 | 4.40 | 4.00 | 7.20 | 0.00 | - | 1 | 107 | 66.33% |
| DXCM240419P00143000 | 2024-04-04 1:43PM EDT | 143.00 | 6.89 | 5.10 | 7.10 | 0.00 | - | 4 | 5 | 46.53% |
| DXCM240419P00144000 | 2024-04-15 10:01AM EDT | 144.00 | 6.90 | 5.60 | 9.20 | 0.00 | - | 7 | 12 | 76.98% |
| DXCM240419P00145000 | 2024-04-12 10:00AM EDT | 145.00 | 8.22 | 7.00 | 8.90 | 0.00 | - | 2 | 19 | 48.83% |
| DXCM240419P00146000 | 2024-04-03 11:08AM EDT | 146.00 | 8.20 | 9.20 | 11.50 | 0.00 | - | 1 | 4 | 66.36% |
| DXCM240419P00147000 | 2024-03-25 1:50PM EDT | 147.00 | 9.50 | 9.10 | 11.90 | 0.00 | - | 5 | 0 | 84.72% |
| DXCM240419P00148000 | 2024-04-03 11:08AM EDT | 148.00 | 9.80 | 10.00 | 13.40 | 0.00 | - | 1 | 1 | 51.17% |
| DXCM240419P00150000 | 2024-03-19 9:39AM EDT | 150.00 | 17.90 | 12.10 | 14.10 | 0.00 | - | 5 | 3 | 74.61% |
| DXCM240419P00152500 | 2024-04-16 1:32PM EDT | 152.50 | 16.00 | 14.60 | 18.40 | +1.40 | +9.59% | 6 | 1 | 79.79% |
| DXCM240419P00157500 | 2024-04-08 9:43AM EDT | 157.50 | 19.50 | 18.70 | 23.40 | 0.00 | - | - | 0 | 65.82% |
© 2024 Yahoo. Todos los derechos reservados.