U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.97-1.92 (-1.61%)
Al cierre: 04:00PM EST
116.75 -0.22 (-0.19%)
Fuera de horario: 07:49PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM231215C000400002023-10-26 8:35AM EST40.0043.2071.3074.900.00-100.00%
DXCM231215C000550002023-11-09 10:46AM EST55.0038.1060.0062.500.00--2333.98%
DXCM231215C000600002023-11-09 10:32AM EST60.0032.9056.4057.500.00-17299.61%
DXCM231215C000650002023-11-03 10:46AM EST65.0033.0051.4052.200.00-1210231.45%
DXCM231215C000700002023-11-29 11:30AM EST70.0045.2046.4047.400.00-127229.30%
DXCM231215C000750002023-11-30 11:53AM EST75.0041.3840.9042.400.00-1135202.54%
DXCM231215C000800002023-12-07 10:04AM EST80.0038.9135.9037.400.00-5190177.34%
DXCM231215C000850002023-12-06 3:30PM EST85.0032.5031.3032.700.00-3244101.56%
DXCM231215C000875002023-11-08 3:19PM EST87.508.1029.2030.700.00--9145.22%
DXCM231215C000900002023-12-08 12:52PM EST90.0027.4026.2027.70-1.71-5.87%31,251147.46%
DXCM231215C000925002023-11-28 1:30PM EST92.5019.5224.1024.900.00-50076576.95%
DXCM231215C000950002023-12-08 10:11AM EST95.0023.5021.6022.50-0.25-1.05%31,20979.30%
DXCM231215C000975002023-12-06 10:03AM EST97.5021.5019.1020.00+0.30+1.42%39170.70%
DXCM231215C001000002023-12-08 1:17PM EST100.0017.2516.6017.50-1.55-8.24%13,68562.11%
DXCM231215C001050002023-12-08 1:52PM EST105.0012.2611.6012.60-1.54-11.16%911,76872.66%
DXCM231215C001060002023-12-05 10:06AM EST106.0011.8010.7011.600.00--168.07%
DXCM231215C001100002023-12-08 3:58PM EST110.007.407.107.60-2.10-22.11%2882,11749.32%
DXCM231215C001120002023-12-06 10:11AM EST112.007.055.305.900.00-1146.53%
DXCM231215C001130002023-12-05 9:33AM EST113.005.604.705.100.00--545.17%
DXCM231215C001140002023-12-06 12:29PM EST114.005.153.904.30-0.85-14.17%1343.07%
DXCM231215C001150002023-12-08 3:52PM EST115.003.603.303.60-1.60-30.77%251,51642.02%
DXCM231215C001160002023-12-07 12:37PM EST116.003.902.702.90-0.50-11.36%1840.02%
DXCM231215C001170002023-12-08 1:06PM EST117.002.532.202.35-1.27-33.42%3539.53%
DXCM231215C001180002023-12-08 3:06PM EST118.002.141.701.90-0.86-28.67%142439.60%
DXCM231215C001190002023-12-08 3:35PM EST119.001.581.301.50-1.02-39.23%443939.40%
DXCM231215C001200002023-12-08 3:38PM EST120.001.221.001.15-0.98-44.55%202,52438.97%
DXCM231215C001210002023-12-08 2:31PM EST121.001.050.750.90-0.35-25.00%14739.36%
DXCM231215C001220002023-12-08 12:19PM EST122.000.800.550.70-0.55-40.74%113339.80%
DXCM231215C001230002023-12-08 2:36PM EST123.000.590.400.55-0.51-46.36%61440.48%
DXCM231215C001240002023-12-07 2:00PM EST124.000.900.300.400.00-11740.23%
DXCM231215C001250002023-12-08 2:52PM EST125.000.360.200.30-0.32-47.06%731,43040.53%
DXCM231215C001280002023-12-05 3:15PM EST128.000.300.050.200.00--146.09%
DXCM231215C001290002023-12-05 9:40AM EST129.000.220.050.200.00--149.12%
DXCM231215C001300002023-12-07 1:10PM EST130.000.200.050.200.00-721152.15%
DXCM231215C001350002023-12-06 11:44AM EST135.000.060.000.200.00-213358.40%
DXCM231215C001400002023-12-06 9:58AM EST140.000.100.000.050.00-1079358.20%
DXCM231215C001450002023-11-29 3:30PM EST145.000.050.000.05-0.70-93.33%111767.97%
DXCM231215C001500002023-11-16 1:05PM EST150.000.040.000.050.00-312177.34%
DXCM231215C001550002023-11-14 11:50AM EST155.000.050.000.150.00-25898.44%
DXCM231215C001600002023-11-14 11:48AM EST160.000.050.000.150.00-170107.42%
DXCM231215C001650002023-08-24 9:30AM EST165.000.110.000.750.00-157148.83%
DXCM231215C001700002023-10-11 11:52AM EST170.000.060.000.750.00-179158.98%
DXCM231215C001750002023-10-24 12:48PM EST175.000.400.001.300.00-150186.72%
DXCM231215C001800002023-10-20 11:53AM EST180.000.100.000.250.00-15143150.78%
DXCM231215C001850002023-10-20 11:52AM EST185.000.100.000.250.00-166158.59%
DXCM231215C001900002023-07-17 8:30AM EST190.000.850.000.000.00-1150.00%
DXCM231215C001950002023-09-22 8:30AM EST195.000.020.000.100.00-25155.47%
DXCM231215C002000002023-07-14 2:25PM EST200.000.500.002.250.00--8258.89%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DXCM231215P000450002023-11-03 8:30AM EST45.001.910.000.750.00-111389.06%
DXCM231215P000500002023-10-26 2:31PM EST50.000.230.000.050.00-10245.31%
DXCM231215P000550002023-10-30 9:00AM EST55.000.090.000.750.00-1292314.06%
DXCM231215P000600002023-11-27 1:43PM EST60.000.050.000.150.00-221,531221.88%
DXCM231215P000650002023-11-21 11:10AM EST65.000.050.000.150.00-2706197.27%
DXCM231215P000700002023-11-27 1:43PM EST70.000.050.000.150.00-2123174.61%
DXCM231215P000750002023-12-05 10:16AM EST75.000.050.000.150.00-22,660153.13%
DXCM231215P000800002023-12-06 10:24AM EST80.000.010.000.050.00-1499116.41%
DXCM231215P000850002023-12-08 11:09AM EST85.000.050.000.050.00-22,03999.22%
DXCM231215P000875002023-12-05 3:24PM EST87.500.010.000.150.00-1108105.08%
DXCM231215P000900002023-12-08 3:59PM EST90.000.030.000.05-0.07-70.00%22,40382.81%
DXCM231215P000925002023-12-05 10:26AM EST92.500.080.000.050.00-521275.00%
DXCM231215P000950002023-12-08 3:59PM EST95.000.080.000.10+0.03+60.00%461,21974.22%
DXCM231215P000975002023-12-08 11:14AM EST97.500.050.000.20+0.01+25.00%644073.24%
DXCM231215P001000002023-12-08 10:31AM EST100.000.050.050.10-0.07-58.33%51,50261.52%
DXCM231215P001020002023-12-04 11:18AM EST102.000.150.000.550.00--270.22%
DXCM231215P001030002023-12-04 11:38AM EST103.000.200.000.600.00--167.58%
DXCM231215P001040002023-12-05 11:20AM EST104.000.250.000.650.00--1364.75%
DXCM231215P001050002023-12-08 2:35PM EST105.000.100.050.150.00-62,47751.07%
DXCM231215P001060002023-12-07 12:15PM EST106.000.130.050.150.00-11047.46%
DXCM231215P001070002023-12-06 3:46PM EST107.000.170.100.20-0.03-15.00%2146.58%
DXCM231215P001080002023-12-05 2:56PM EST108.000.180.150.25-0.19-51.35%1245.12%
DXCM231215P001100002023-12-08 3:56PM EST110.000.340.300.45+0.04+13.33%6570344.04%
DXCM231215P001120002023-12-07 1:57PM EST112.000.500.500.800.00-6126343.56%
DXCM231215P001130002023-12-08 10:59AM EST113.000.700.700.90-0.10-12.50%217140.41%
DXCM231215P001140002023-12-08 1:12PM EST114.001.000.951.10-0.12-10.71%206438.67%
DXCM231215P001150002023-12-08 3:50PM EST115.001.231.251.45+0.25+25.51%1658538.82%
DXCM231215P001160002023-12-08 9:53AM EST116.001.301.651.80-0.12-8.45%3437.79%
DXCM231215P001170002023-12-08 2:29PM EST117.001.862.102.25+0.03+1.64%8337.35%
DXCM231215P001180002023-12-08 3:50PM EST118.002.512.602.80+0.06+2.45%65337.40%
DXCM231215P001190002023-12-08 10:26AM EST119.002.303.203.40-0.30-11.54%5337.11%
DXCM231215P001200002023-12-08 10:45AM EST120.003.293.904.10+0.39+13.45%104237.48%
DXCM231215P001210002023-12-07 3:50PM EST121.003.503.404.400.00---27.34%
DXCM231215P001220002023-12-07 1:33PM EST122.004.304.105.000.00---0.00%
DXCM231215P001250002023-12-07 1:38PM EST125.006.708.008.600.00-21449.07%
DXCM231215P001260002023-12-07 3:50PM EST126.007.307.208.500.00---0.00%
DXCM231215P001300002023-12-06 9:38AM EST130.0012.9012.8013.500.00-1163.87%
DXCM231215P001350002023-10-05 2:19PM EST135.0050.1035.0039.700.00-1000431.30%
DXCM231215P001400002023-12-05 9:39AM EST140.0023.6022.8023.900.00-1086.91%
DXCM231215P001450002023-09-20 2:17PM EST145.0052.3057.3060.100.00-160667.82%
DXCM231215P001500002023-09-20 2:25PM EST150.0057.1062.2066.200.00-10696.78%
DXCM231215P001550002023-07-11 10:34AM EST155.0025.9039.9042.200.00--0216.70%
DXCM231215P001600002023-07-21 2:50PM EST160.0029.5051.7056.500.00-30393.70%