DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM231215C00040000 | 2023-10-26 8:35AM EST | 40.00 | 43.20 | 71.30 | 74.90 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM231215C00055000 | 2023-11-09 10:46AM EST | 55.00 | 38.10 | 60.00 | 62.50 | 0.00 | - | - | 2 | 333.98% |
| DXCM231215C00060000 | 2023-11-09 10:32AM EST | 60.00 | 32.90 | 56.40 | 57.50 | 0.00 | - | 1 | 7 | 299.61% |
| DXCM231215C00065000 | 2023-11-03 10:46AM EST | 65.00 | 33.00 | 51.40 | 52.20 | 0.00 | - | 1 | 210 | 231.45% |
| DXCM231215C00070000 | 2023-11-29 11:30AM EST | 70.00 | 45.20 | 46.40 | 47.40 | 0.00 | - | 1 | 27 | 229.30% |
| DXCM231215C00075000 | 2023-11-30 11:53AM EST | 75.00 | 41.38 | 40.90 | 42.40 | 0.00 | - | 1 | 135 | 202.54% |
| DXCM231215C00080000 | 2023-12-07 10:04AM EST | 80.00 | 38.91 | 35.90 | 37.40 | 0.00 | - | 5 | 190 | 177.34% |
| DXCM231215C00085000 | 2023-12-06 3:30PM EST | 85.00 | 32.50 | 31.30 | 32.70 | 0.00 | - | 3 | 244 | 101.56% |
| DXCM231215C00087500 | 2023-11-08 3:19PM EST | 87.50 | 8.10 | 29.20 | 30.70 | 0.00 | - | - | 9 | 145.22% |
| DXCM231215C00090000 | 2023-12-08 12:52PM EST | 90.00 | 27.40 | 26.20 | 27.70 | -1.71 | -5.87% | 3 | 1,251 | 147.46% |
| DXCM231215C00092500 | 2023-11-28 1:30PM EST | 92.50 | 19.52 | 24.10 | 24.90 | 0.00 | - | 500 | 765 | 76.95% |
| DXCM231215C00095000 | 2023-12-08 10:11AM EST | 95.00 | 23.50 | 21.60 | 22.50 | -0.25 | -1.05% | 3 | 1,209 | 79.30% |
| DXCM231215C00097500 | 2023-12-06 10:03AM EST | 97.50 | 21.50 | 19.10 | 20.00 | +0.30 | +1.42% | 3 | 91 | 70.70% |
| DXCM231215C00100000 | 2023-12-08 1:17PM EST | 100.00 | 17.25 | 16.60 | 17.50 | -1.55 | -8.24% | 1 | 3,685 | 62.11% |
| DXCM231215C00105000 | 2023-12-08 1:52PM EST | 105.00 | 12.26 | 11.60 | 12.60 | -1.54 | -11.16% | 91 | 1,768 | 72.66% |
| DXCM231215C00106000 | 2023-12-05 10:06AM EST | 106.00 | 11.80 | 10.70 | 11.60 | 0.00 | - | - | 1 | 68.07% |
| DXCM231215C00110000 | 2023-12-08 3:58PM EST | 110.00 | 7.40 | 7.10 | 7.60 | -2.10 | -22.11% | 288 | 2,117 | 49.32% |
| DXCM231215C00112000 | 2023-12-06 10:11AM EST | 112.00 | 7.05 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 46.53% |
| DXCM231215C00113000 | 2023-12-05 9:33AM EST | 113.00 | 5.60 | 4.70 | 5.10 | 0.00 | - | - | 5 | 45.17% |
| DXCM231215C00114000 | 2023-12-06 12:29PM EST | 114.00 | 5.15 | 3.90 | 4.30 | -0.85 | -14.17% | 1 | 3 | 43.07% |
| DXCM231215C00115000 | 2023-12-08 3:52PM EST | 115.00 | 3.60 | 3.30 | 3.60 | -1.60 | -30.77% | 25 | 1,516 | 42.02% |
| DXCM231215C00116000 | 2023-12-07 12:37PM EST | 116.00 | 3.90 | 2.70 | 2.90 | -0.50 | -11.36% | 1 | 8 | 40.02% |
| DXCM231215C00117000 | 2023-12-08 1:06PM EST | 117.00 | 2.53 | 2.20 | 2.35 | -1.27 | -33.42% | 3 | 5 | 39.53% |
| DXCM231215C00118000 | 2023-12-08 3:06PM EST | 118.00 | 2.14 | 1.70 | 1.90 | -0.86 | -28.67% | 14 | 24 | 39.60% |
| DXCM231215C00119000 | 2023-12-08 3:35PM EST | 119.00 | 1.58 | 1.30 | 1.50 | -1.02 | -39.23% | 44 | 39 | 39.40% |
| DXCM231215C00120000 | 2023-12-08 3:38PM EST | 120.00 | 1.22 | 1.00 | 1.15 | -0.98 | -44.55% | 20 | 2,524 | 38.97% |
| DXCM231215C00121000 | 2023-12-08 2:31PM EST | 121.00 | 1.05 | 0.75 | 0.90 | -0.35 | -25.00% | 14 | 7 | 39.36% |
| DXCM231215C00122000 | 2023-12-08 12:19PM EST | 122.00 | 0.80 | 0.55 | 0.70 | -0.55 | -40.74% | 11 | 33 | 39.80% |
| DXCM231215C00123000 | 2023-12-08 2:36PM EST | 123.00 | 0.59 | 0.40 | 0.55 | -0.51 | -46.36% | 61 | 4 | 40.48% |
| DXCM231215C00124000 | 2023-12-07 2:00PM EST | 124.00 | 0.90 | 0.30 | 0.40 | 0.00 | - | 1 | 17 | 40.23% |
| DXCM231215C00125000 | 2023-12-08 2:52PM EST | 125.00 | 0.36 | 0.20 | 0.30 | -0.32 | -47.06% | 73 | 1,430 | 40.53% |
| DXCM231215C00128000 | 2023-12-05 3:15PM EST | 128.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 1 | 46.09% |
| DXCM231215C00129000 | 2023-12-05 9:40AM EST | 129.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | - | 1 | 49.12% |
| DXCM231215C00130000 | 2023-12-07 1:10PM EST | 130.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 211 | 52.15% |
| DXCM231215C00135000 | 2023-12-06 11:44AM EST | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 133 | 58.40% |
| DXCM231215C00140000 | 2023-12-06 9:58AM EST | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 793 | 58.20% |
| DXCM231215C00145000 | 2023-11-29 3:30PM EST | 145.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 1 | 117 | 67.97% |
| DXCM231215C00150000 | 2023-11-16 1:05PM EST | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 121 | 77.34% |
| DXCM231215C00155000 | 2023-11-14 11:50AM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 98.44% |
| DXCM231215C00160000 | 2023-11-14 11:48AM EST | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 107.42% |
| DXCM231215C00165000 | 2023-08-24 9:30AM EST | 165.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 148.83% |
| DXCM231215C00170000 | 2023-10-11 11:52AM EST | 170.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 158.98% |
| DXCM231215C00175000 | 2023-10-24 12:48PM EST | 175.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 50 | 186.72% |
| DXCM231215C00180000 | 2023-10-20 11:53AM EST | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 143 | 150.78% |
| DXCM231215C00185000 | 2023-10-20 11:52AM EST | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 66 | 158.59% |
| DXCM231215C00190000 | 2023-07-17 8:30AM EST | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DXCM231215C00195000 | 2023-09-22 8:30AM EST | 195.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 155.47% |
| DXCM231215C00200000 | 2023-07-14 2:25PM EST | 200.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 8 | 258.89% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM231215P00045000 | 2023-11-03 8:30AM EST | 45.00 | 1.91 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 389.06% |
| DXCM231215P00050000 | 2023-10-26 2:31PM EST | 50.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 245.31% |
| DXCM231215P00055000 | 2023-10-30 9:00AM EST | 55.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 314.06% |
| DXCM231215P00060000 | 2023-11-27 1:43PM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 1,531 | 221.88% |
| DXCM231215P00065000 | 2023-11-21 11:10AM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 706 | 197.27% |
| DXCM231215P00070000 | 2023-11-27 1:43PM EST | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 123 | 174.61% |
| DXCM231215P00075000 | 2023-12-05 10:16AM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,660 | 153.13% |
| DXCM231215P00080000 | 2023-12-06 10:24AM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 499 | 116.41% |
| DXCM231215P00085000 | 2023-12-08 11:09AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,039 | 99.22% |
| DXCM231215P00087500 | 2023-12-05 3:24PM EST | 87.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 108 | 105.08% |
| DXCM231215P00090000 | 2023-12-08 3:59PM EST | 90.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 2,403 | 82.81% |
| DXCM231215P00092500 | 2023-12-05 10:26AM EST | 92.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 212 | 75.00% |
| DXCM231215P00095000 | 2023-12-08 3:59PM EST | 95.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 46 | 1,219 | 74.22% |
| DXCM231215P00097500 | 2023-12-08 11:14AM EST | 97.50 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 6 | 440 | 73.24% |
| DXCM231215P00100000 | 2023-12-08 10:31AM EST | 100.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 5 | 1,502 | 61.52% |
| DXCM231215P00102000 | 2023-12-04 11:18AM EST | 102.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 2 | 70.22% |
| DXCM231215P00103000 | 2023-12-04 11:38AM EST | 103.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 67.58% |
| DXCM231215P00104000 | 2023-12-05 11:20AM EST | 104.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 13 | 64.75% |
| DXCM231215P00105000 | 2023-12-08 2:35PM EST | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 2,477 | 51.07% |
| DXCM231215P00106000 | 2023-12-07 12:15PM EST | 106.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 47.46% |
| DXCM231215P00107000 | 2023-12-06 3:46PM EST | 107.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 2 | 1 | 46.58% |
| DXCM231215P00108000 | 2023-12-05 2:56PM EST | 108.00 | 0.18 | 0.15 | 0.25 | -0.19 | -51.35% | 1 | 2 | 45.12% |
| DXCM231215P00110000 | 2023-12-08 3:56PM EST | 110.00 | 0.34 | 0.30 | 0.45 | +0.04 | +13.33% | 65 | 703 | 44.04% |
| DXCM231215P00112000 | 2023-12-07 1:57PM EST | 112.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 61 | 263 | 43.56% |
| DXCM231215P00113000 | 2023-12-08 10:59AM EST | 113.00 | 0.70 | 0.70 | 0.90 | -0.10 | -12.50% | 21 | 71 | 40.41% |
| DXCM231215P00114000 | 2023-12-08 1:12PM EST | 114.00 | 1.00 | 0.95 | 1.10 | -0.12 | -10.71% | 20 | 64 | 38.67% |
| DXCM231215P00115000 | 2023-12-08 3:50PM EST | 115.00 | 1.23 | 1.25 | 1.45 | +0.25 | +25.51% | 16 | 585 | 38.82% |
| DXCM231215P00116000 | 2023-12-08 9:53AM EST | 116.00 | 1.30 | 1.65 | 1.80 | -0.12 | -8.45% | 3 | 4 | 37.79% |
| DXCM231215P00117000 | 2023-12-08 2:29PM EST | 117.00 | 1.86 | 2.10 | 2.25 | +0.03 | +1.64% | 8 | 3 | 37.35% |
| DXCM231215P00118000 | 2023-12-08 3:50PM EST | 118.00 | 2.51 | 2.60 | 2.80 | +0.06 | +2.45% | 65 | 3 | 37.40% |
| DXCM231215P00119000 | 2023-12-08 10:26AM EST | 119.00 | 2.30 | 3.20 | 3.40 | -0.30 | -11.54% | 5 | 3 | 37.11% |
| DXCM231215P00120000 | 2023-12-08 10:45AM EST | 120.00 | 3.29 | 3.90 | 4.10 | +0.39 | +13.45% | 10 | 42 | 37.48% |
| DXCM231215P00121000 | 2023-12-07 3:50PM EST | 121.00 | 3.50 | 3.40 | 4.40 | 0.00 | - | - | - | 27.34% |
| DXCM231215P00122000 | 2023-12-07 1:33PM EST | 122.00 | 4.30 | 4.10 | 5.00 | 0.00 | - | - | - | 0.00% |
| DXCM231215P00125000 | 2023-12-07 1:38PM EST | 125.00 | 6.70 | 8.00 | 8.60 | 0.00 | - | 2 | 14 | 49.07% |
| DXCM231215P00126000 | 2023-12-07 3:50PM EST | 126.00 | 7.30 | 7.20 | 8.50 | 0.00 | - | - | - | 0.00% |
| DXCM231215P00130000 | 2023-12-06 9:38AM EST | 130.00 | 12.90 | 12.80 | 13.50 | 0.00 | - | 1 | 1 | 63.87% |
| DXCM231215P00135000 | 2023-10-05 2:19PM EST | 135.00 | 50.10 | 35.00 | 39.70 | 0.00 | - | 100 | 0 | 431.30% |
| DXCM231215P00140000 | 2023-12-05 9:39AM EST | 140.00 | 23.60 | 22.80 | 23.90 | 0.00 | - | 1 | 0 | 86.91% |
| DXCM231215P00145000 | 2023-09-20 2:17PM EST | 145.00 | 52.30 | 57.30 | 60.10 | 0.00 | - | 16 | 0 | 667.82% |
| DXCM231215P00150000 | 2023-09-20 2:25PM EST | 150.00 | 57.10 | 62.20 | 66.20 | 0.00 | - | 1 | 0 | 696.78% |
| DXCM231215P00155000 | 2023-07-11 10:34AM EST | 155.00 | 25.90 | 39.90 | 42.20 | 0.00 | - | - | 0 | 216.70% |
| DXCM231215P00160000 | 2023-07-21 2:50PM EST | 160.00 | 29.50 | 51.70 | 56.50 | 0.00 | - | 3 | 0 | 393.70% |
© 2023 Yahoo. Todos los derechos reservados.