U.S. markets close in 2 hours 58 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.92+0.23 (+0.18%)
A partir del 01:02PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240524C001130002024-05-14 9:45AM EDT113.0012.9017.6018.200.00--1989.26%
DXCM240524C001150002024-05-06 11:20AM EDT115.0015.5515.6016.200.00-2280.66%
DXCM240524C001160002024-05-14 9:45AM EDT116.0010.0014.6015.900.00--1879.30%
DXCM240524C001170002024-05-14 9:45AM EDT117.009.1013.6014.700.00--3668.95%
DXCM240524C001190002024-05-14 3:30PM EDT119.007.5011.6012.300.00--168.46%
DXCM240524C001210002024-04-22 3:49PM EDT121.0013.909.7010.400.00--163.38%
DXCM240524C001220002024-05-15 10:31AM EDT122.008.008.709.300.00-72954.69%
DXCM240524C001230002024-05-13 1:12PM EDT123.004.207.808.200.00-2246.00%
DXCM240524C001240002024-05-15 9:56AM EDT124.005.406.807.300.00-1345.31%
DXCM240524C001250002024-05-16 10:27AM EDT125.006.405.908.000.00-82958.79%
DXCM240524C001260002024-05-20 2:20PM EDT126.005.425.005.500.00-32841.50%
DXCM240524C001270002024-05-17 2:23PM EDT127.004.534.204.400.00-31333.45%
DXCM240524C001280002024-05-20 3:54PM EDT128.003.703.303.600.00-11032.72%
DXCM240524C001290002024-05-20 9:39AM EDT129.003.702.652.800.00-11130.71%
DXCM240524C001300002024-05-20 3:54PM EDT130.002.252.052.150.00-184930.27%
DXCM240524C001310002024-05-20 10:50AM EDT131.001.601.551.650.00-124430.91%
DXCM240524C001320002024-05-21 12:37PM EDT132.001.201.101.25-0.25-17.24%597931.64%
DXCM240524C001330002024-05-21 9:54AM EDT133.001.050.800.90-0.05-4.55%108731.69%
DXCM240524C001340002024-05-21 10:43AM EDT134.000.590.600.70-0.23-28.05%527033.35%
DXCM240524C001350002024-05-21 11:48AM EDT135.000.450.350.45-0.05-10.00%3914332.42%
DXCM240524C001360002024-05-20 2:56PM EDT136.000.350.250.350.00-2413234.13%
DXCM240524C001370002024-05-20 11:55AM EDT137.000.250.150.250.00-425634.86%
DXCM240524C001380002024-05-17 3:53PM EDT138.000.400.100.200.00-41736.62%
DXCM240524C001390002024-05-20 3:47PM EDT139.000.160.050.150.00-13337.70%
DXCM240524C001400002024-05-21 12:18PM EDT140.000.090.050.15-0.03-25.00%14541.11%
DXCM240524C001410002024-05-21 12:25PM EDT141.000.080.050.15-0.07-46.67%13144.53%
DXCM240524C001430002024-04-26 3:38PM EDT143.000.450.050.200.00-4854.20%
DXCM240524C001440002024-05-02 10:42AM EDT144.000.250.050.200.00-1352.34%
DXCM240524C001450002024-05-17 3:58PM EDT145.000.100.050.200.00-61155.27%
DXCM240524C001480002024-04-15 10:30AM EDT148.004.000.050.400.00-119471.78%
DXCM240524C001500002024-05-20 1:47PM EDT150.000.050.050.250.00-2772.07%
DXCM240524C001550002024-05-20 9:54AM EDT155.000.060.050.650.00-23100.88%
DXCM240524C001600002024-05-20 10:32AM EDT160.000.050.000.050.00-476177.34%
DXCM240524C001700002024-05-16 2:58PM EDT170.000.050.000.750.00--14143.75%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM240524P000750002024-04-08 1:12PM EDT75.000.250.000.650.00--1281.05%
DXCM240524P001000002024-05-16 3:09PM EDT100.000.050.000.750.00-1113155.18%
DXCM240524P001010002024-05-16 3:10PM EDT101.000.050.000.750.00--9150.39%
DXCM240524P001020002024-05-17 9:32AM EDT102.000.050.000.750.00-55145.70%
DXCM240524P001030002024-05-17 10:33AM EDT103.000.050.000.750.00-3032141.02%
DXCM240524P001040002024-05-20 10:21AM EDT104.000.050.000.200.00-342107.81%
DXCM240524P001050002024-05-20 11:55AM EDT105.000.050.000.200.00-87116103.91%
DXCM240524P001070002024-05-20 9:38AM EDT107.000.050.000.650.00-517118.95%
DXCM240524P001100002024-05-20 2:56PM EDT110.000.050.000.10-0.05-50.00%310476.56%
DXCM240524P001130002024-05-13 11:58AM EDT113.000.220.050.100.00-1170.12%
DXCM240524P001140002024-05-14 12:20PM EDT114.000.250.050.450.00-1283.01%
DXCM240524P001150002024-05-20 9:38AM EDT115.000.450.050.450.00-41778.71%
DXCM240524P001160002024-05-15 9:37AM EDT116.000.200.050.500.00-1276.07%
DXCM240524P001170002024-05-13 1:03PM EDT117.000.450.050.500.00-2171.78%
DXCM240524P001180002024-05-17 9:37AM EDT118.000.310.050.550.00-1668.85%
DXCM240524P001190002024-05-16 2:59PM EDT119.000.290.050.550.00-1464.55%
DXCM240524P001200002024-05-20 2:56PM EDT120.000.250.052.250.00-127090.48%
DXCM240524P001210002024-05-20 11:55AM EDT121.000.150.050.350.00-224250.59%
DXCM240524P001220002024-05-20 2:06PM EDT122.000.130.050.200.00-52746.39%
DXCM240524P001230002024-05-20 10:54AM EDT123.000.200.050.150.00-164439.45%
DXCM240524P001240002024-05-21 9:54AM EDT124.000.160.100.20-0.04-20.00%32137.99%
DXCM240524P001250002024-05-21 10:40AM EDT125.000.210.150.25-0.06-22.22%507435.79%
DXCM240524P001260002024-05-20 3:42PM EDT126.000.350.200.300.00-102533.01%
DXCM240524P001270002024-05-20 2:11PM EDT127.000.500.350.45-0.05-9.09%38832.62%
DXCM240524P001280002024-05-21 11:59AM EDT128.000.600.550.65-0.15-20.00%234032.03%
DXCM240524P001290002024-05-20 11:57AM EDT129.001.100.800.900.00-43831.13%
DXCM240524P001300002024-05-21 11:43AM EDT130.001.251.201.35-0.56-30.94%15132.52%
DXCM240524P001310002024-05-20 12:19PM EDT131.001.801.651.800.00-195932.18%
DXCM240524P001320002024-05-20 10:16AM EDT132.002.552.252.40-0.05-1.92%28132.96%
DXCM240524P001330002024-05-17 3:56PM EDT133.003.002.853.100.00-72534.13%
DXCM240524P001340002024-05-17 1:19PM EDT134.003.403.603.800.00-505133.81%
DXCM240524P001350002024-05-17 11:08AM EDT135.004.054.404.700.00-2636.82%
DXCM240524P001360002024-05-21 11:58AM EDT136.005.635.305.60-4.27-43.13%2239.16%
DXCM240524P001380002024-04-25 3:46PM EDT138.006.647.107.400.00-3441.50%
DXCM240524P001390002024-04-15 1:49PM EDT139.009.608.0010.300.00--167.97%
DXCM240524P001400002024-04-23 9:50AM EDT140.0010.379.009.700.00-2859.96%
DXCM240524P001460002024-05-15 9:37AM EDT146.0019.0114.9015.700.00--265.14%