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 | 62.50 | 66.10 | 0.00 | - | 1 | 1 | 50.00% |
| DXCM240419C00090000 | 2024-03-04 10:30AM EDT | 90.00 | 32.51 | 47.00 | 50.90 | 0.00 | - | 1 | 3 | 591.89% |
| DXCM240419C00095000 | 2024-03-21 1:02PM EDT | 95.00 | 40.33 | 38.70 | 41.10 | 0.00 | - | 1 | 1 | 295.90% |
| DXCM240419C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 35.54 | 32.50 | 36.10 | 0.00 | - | 1 | 17 | 50.00% |
| DXCM240419C00105000 | 2024-04-12 3:26PM EDT | 105.00 | 30.00 | 27.40 | 31.00 | 0.00 | - | 2 | 6 | 296.09% |
| DXCM240419C00110000 | 2024-04-03 2:52PM EDT | 110.00 | 25.89 | 22.80 | 24.60 | -3.31 | -11.34% | 1 | 65 | 163.09% |
| DXCM240419C00115000 | 2024-04-17 3:39PM EDT | 115.00 | 18.00 | 17.80 | 20.00 | 0.00 | - | 1 | 92 | 162.89% |
| DXCM240419C00120000 | 2024-04-15 1:20PM EDT | 120.00 | 15.50 | 14.10 | 14.60 | 0.00 | - | 4 | 463 | 73.83% |
| DXCM240419C00122000 | 2024-03-28 12:12PM EDT | 122.00 | 18.30 | 12.10 | 12.50 | 0.00 | - | 1 | 1 | 83.01% |
| DXCM240419C00123000 | 2024-04-04 3:45PM EDT | 123.00 | 11.60 | 11.10 | 12.40 | 0.00 | - | 1 | 112 | 94.53% |
| DXCM240419C00124000 | 2024-03-21 1:18PM EDT | 124.00 | 12.40 | 9.60 | 10.50 | 0.00 | - | - | 1 | 71.78% |
| DXCM240419C00125000 | 2024-04-18 2:28PM EDT | 125.00 | 9.47 | 7.30 | 9.60 | +0.57 | +6.40% | 2 | 414 | 73.05% |
| DXCM240419C00127000 | 2024-04-08 9:30AM EDT | 127.00 | 13.03 | 7.20 | 7.60 | 0.00 | - | 4 | 8 | 60.64% |
| DXCM240419C00128000 | 2024-04-17 12:48PM EDT | 128.00 | 5.65 | 6.10 | 6.60 | 0.00 | - | 1 | 13 | 54.39% |
| DXCM240419C00129000 | 2024-04-17 2:37PM EDT | 129.00 | 4.98 | 5.20 | 5.60 | 0.00 | - | 3 | 9 | 47.95% |
| DXCM240419C00130000 | 2024-04-18 2:27PM EDT | 130.00 | 4.62 | 4.30 | 4.60 | +0.32 | +7.44% | 13 | 589 | 41.41% |
| DXCM240419C00131000 | 2024-04-18 2:27PM EDT | 131.00 | 3.79 | 2.80 | 3.80 | +0.19 | +5.28% | 1 | 11 | 42.19% |
| DXCM240419C00132000 | 2024-04-18 9:38AM EDT | 132.00 | 3.03 | 2.60 | 2.90 | +0.28 | +10.18% | 2 | 37 | 37.45% |
| DXCM240419C00133000 | 2024-04-15 3:15PM EDT | 133.00 | 3.56 | 1.90 | 2.10 | 0.00 | - | 21 | 45 | 34.23% |
| DXCM240419C00134000 | 2024-04-18 3:06PM EDT | 134.00 | 1.50 | 1.30 | 1.50 | +0.02 | +1.35% | 10 | 32 | 33.94% |
| DXCM240419C00135000 | 2024-04-18 3:30PM EDT | 135.00 | 0.95 | 0.80 | 1.00 | -0.32 | -25.20% | 49 | 677 | 33.20% |
| DXCM240419C00136000 | 2024-04-18 10:58AM EDT | 136.00 | 1.12 | 0.45 | 0.60 | +0.45 | +67.16% | 50 | 59 | 31.93% |
| DXCM240419C00137000 | 2024-04-18 9:30AM EDT | 137.00 | 0.60 | 0.30 | 0.35 | -0.15 | -20.00% | 3 | 82 | 31.64% |
| DXCM240419C00138000 | 2024-04-18 10:22AM EDT | 138.00 | 0.47 | 0.15 | 0.25 | +0.07 | +17.50% | 4 | 100 | 34.28% |
| DXCM240419C00139000 | 2024-04-18 3:34PM EDT | 139.00 | 0.13 | 0.05 | 0.15 | -0.16 | -55.17% | 88 | 199 | 34.86% |
| DXCM240419C00140000 | 2024-04-18 3:06PM EDT | 140.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 259 | 1,065 | 36.52% |
| DXCM240419C00141000 | 2024-04-18 11:13AM EDT | 141.00 | 0.09 | 0.00 | 0.40 | -0.06 | -40.00% | 1 | 150 | 58.98% |
| DXCM240419C00142000 | 2024-04-18 9:56AM EDT | 142.00 | 0.18 | 0.00 | 0.10 | +0.10 | +125.00% | 4 | 674 | 46.00% |
| DXCM240419C00143000 | 2024-04-18 9:56AM EDT | 143.00 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 1 | 149 | 56.84% |
| DXCM240419C00144000 | 2024-04-17 11:55AM EDT | 144.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 77 | 73.05% |
| DXCM240419C00145000 | 2024-04-17 2:27PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 891 | 52.73% |
| DXCM240419C00146000 | 2024-04-16 3:58PM EDT | 146.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 10 | 48 | 75.00% |
| DXCM240419C00147000 | 2024-04-16 3:07PM EDT | 147.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 58 | 77.54% |
| DXCM240419C00148000 | 2024-04-16 9:31AM EDT | 148.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 94.73% |
| DXCM240419C00149000 | 2024-04-12 3:14PM EDT | 149.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 84.18% |
| DXCM240419C00150000 | 2024-04-18 10:51AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 776 | 64.84% |
| DXCM240419C00152500 | 2024-04-12 1:50PM EDT | 152.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 96.09% |
| DXCM240419C00155000 | 2024-04-15 3:23PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 129 | 102.54% |
| DXCM240419C00157500 | 2024-04-12 1:21PM EDT | 157.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 115.43% |
| DXCM240419C00160000 | 2024-04-15 3:25PM EDT | 160.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 136 | 124.61% |
| DXCM240419C00165000 | 2024-03-25 2:36PM EDT | 165.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 6 | 75 | 142.19% |
| DXCM240419C00170000 | 2024-03-25 12:45PM EDT | 170.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 158.98% |
| DXCM240419C00175000 | 2024-03-06 3:29PM EDT | 175.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 175.00% |
| DXCM240419C00180000 | 2024-03-26 3:14PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,019 | 1,023 | 151.56% |
| DXCM240419C00185000 | 2024-03-26 2:40PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 417 | 164.06% |
| DXCM240419C00190000 | 2024-03-20 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 219.14% |
| DXCM240419C00195000 | 2024-03-25 10:44AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 232.81% |
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 | 394.53% |
| DXCM240419P00085000 | 2024-02-29 10:51AM EDT | 85.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 382.81% |
| DXCM240419P00095000 | 2024-04-11 10:28AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 230.47% |
| DXCM240419P00100000 | 2024-04-11 10:28AM EDT | 100.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 34 | 221.88% |
| DXCM240419P00105000 | 2024-04-18 12:19PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 1,067 | 134.38% |
| DXCM240419P00110000 | 2024-04-15 2:38PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 761 | 110.94% |
| DXCM240419P00115000 | 2024-04-17 12:24PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 595 | 108.20% |
| DXCM240419P00117000 | 2024-03-25 10:02AM EDT | 117.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 6 | 105.27% |
| DXCM240419P00118000 | 2024-04-02 3:45PM EDT | 118.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 102.73% |
| DXCM240419P00120000 | 2024-04-17 12:24PM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 14 | 775 | 73.83% |
| DXCM240419P00121000 | 2024-04-12 3:59PM EDT | 121.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 10 | 13 | 139.45% |
| DXCM240419P00122000 | 2024-04-02 3:41PM EDT | 122.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 85.25% |
| DXCM240419P00123000 | 2024-04-08 2:35PM EDT | 123.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 90.04% |
| DXCM240419P00124000 | 2024-04-09 10:12AM EDT | 124.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 89 | 116.89% |
| DXCM240419P00125000 | 2024-04-12 2:37PM EDT | 125.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 739 | 92.58% |
| DXCM240419P00126000 | 2024-04-18 10:15AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 41 | 51.76% |
| DXCM240419P00127000 | 2024-04-17 12:41PM EDT | 127.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 90 | 50.98% |
| DXCM240419P00128000 | 2024-04-18 10:44AM EDT | 128.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 69 | 41.41% |
| DXCM240419P00129000 | 2024-04-18 12:43PM EDT | 129.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 2 | 18 | 39.65% |
| DXCM240419P00130000 | 2024-04-18 3:35PM EDT | 130.00 | 0.18 | 0.10 | 0.20 | -0.26 | -63.41% | 12 | 315 | 36.62% |
| DXCM240419P00131000 | 2024-04-18 10:15AM EDT | 131.00 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 1 | 102 | 34.67% |
| DXCM240419P00132000 | 2024-04-17 3:50PM EDT | 132.00 | 0.85 | 0.35 | 0.50 | 0.00 | - | 4 | 131 | 34.33% |
| DXCM240419P00133000 | 2024-04-18 12:17PM EDT | 133.00 | 0.53 | 0.60 | 0.75 | -0.62 | -53.91% | 3 | 118 | 32.86% |
| DXCM240419P00134000 | 2024-04-18 1:39PM EDT | 134.00 | 1.15 | 1.00 | 1.15 | -0.45 | -28.13% | 5 | 150 | 32.67% |
| DXCM240419P00135000 | 2024-04-18 3:35PM EDT | 135.00 | 1.70 | 1.50 | 1.65 | -1.17 | -42.24% | 14 | 560 | 31.93% |
| DXCM240419P00136000 | 2024-04-18 1:40PM EDT | 136.00 | 2.35 | 2.10 | 2.30 | -0.65 | -21.67% | 6 | 106 | 31.93% |
| DXCM240419P00137000 | 2024-04-18 2:09PM EDT | 137.00 | 3.10 | 2.90 | 3.10 | -0.34 | -9.88% | 15 | 68 | 33.40% |
| DXCM240419P00138000 | 2024-04-16 3:54PM EDT | 138.00 | 2.75 | 3.70 | 4.00 | 0.00 | - | 7 | 107 | 36.38% |
| DXCM240419P00139000 | 2024-04-18 1:39PM EDT | 139.00 | 4.83 | 4.60 | 4.90 | +0.13 | +2.77% | 4 | 130 | 37.70% |
| DXCM240419P00140000 | 2024-04-16 1:39PM EDT | 140.00 | 4.99 | 5.50 | 5.90 | +0.99 | +24.75% | 2 | 271 | 43.26% |
| DXCM240419P00141000 | 2024-04-18 2:41PM EDT | 141.00 | 6.88 | 6.50 | 6.90 | +4.10 | +147.48% | 1 | 58 | 48.54% |
| DXCM240419P00142000 | 2024-04-11 10:32AM EDT | 142.00 | 4.40 | 7.50 | 8.00 | 0.00 | - | 1 | 2 | 59.67% |
| DXCM240419P00143000 | 2024-04-04 1:43PM EDT | 143.00 | 6.89 | 8.50 | 8.90 | 0.00 | - | 4 | 3 | 58.69% |
| DXCM240419P00144000 | 2024-04-15 10:01AM EDT | 144.00 | 6.90 | 9.50 | 9.90 | 0.00 | - | 7 | 9 | 63.57% |
| DXCM240419P00145000 | 2024-04-17 3:31PM EDT | 145.00 | 11.30 | 8.60 | 12.80 | 0.00 | - | 55 | 16 | 145.41% |
| DXCM240419P00146000 | 2024-04-17 3:00PM EDT | 146.00 | 12.90 | 10.10 | 13.10 | 0.00 | - | 14 | 0 | 128.81% |
| DXCM240419P00147000 | 2024-03-25 1:50PM EDT | 147.00 | 9.50 | 12.50 | 12.90 | 0.00 | - | 5 | 0 | 77.64% |
| DXCM240419P00148000 | 2024-04-18 11:16AM EDT | 148.00 | 12.40 | 13.50 | 13.90 | +2.60 | +26.53% | 1 | 0 | 82.13% |
| DXCM240419P00150000 | 2024-04-17 3:31PM EDT | 150.00 | 16.30 | 15.40 | 16.70 | 0.00 | - | 5 | 0 | 102.73% |
| DXCM240419P00152500 | 2024-04-17 2:38PM EDT | 152.50 | 19.80 | 18.00 | 18.40 | 0.00 | - | 27 | 0 | 50.00% |
| DXCM240419P00157500 | 2024-04-08 9:43AM EDT | 157.50 | 19.50 | 21.40 | 24.10 | 0.00 | - | - | 0 | 170.31% |
© 2024 Yahoo. Todos los derechos reservados.