U.S. markets closed
F S&P 500
5,070.50 +24.00 (+0.48%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,539.00 +100.75 (+0.58%) E-mini Russell 2000 Index Futur
2,005.00 +15.30 (+0.77%) Petróleo
79.24 +0.24 (+0.30%) Oro
2,334.70 +23.70 (+1.03%)
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:
Golpe:115.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00115000 | 2024-04-26 10:29AM EDT | 2024-05-10 | 15.83 | 9.80 | 12.10 | 0.00 | - | 3 | 3 | 64.11% |
| DXCM240517C00115000 | 2024-04-26 10:30AM EDT | 2024-05-17 | 16.20 | 9.50 | 11.90 | 0.00 | - | 5 | 356 | 45.02% |
| DXCM240524C00115000 | 2024-04-15 11:11AM EDT | 2024-05-24 | 23.55 | 10.40 | 12.40 | 0.00 | - | - | 2 | 43.70% |
| DXCM240621C00115000 | 2024-04-30 2:23PM EDT | 2024-06-21 | 15.55 | 12.40 | 15.20 | 0.00 | - | 10 | 180 | 48.52% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 27.23 | 17.30 | 20.30 | 0.00 | - | 1 | 28 | 47.58% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 20.70 | 24.30 | 0.00 | - | 1 | 8 | 52.20% |
| DXCM250117C00115000 | 2024-04-30 3:14PM EDT | 2025-01-17 | 26.45 | 23.50 | 25.30 | 0.00 | - | 13 | 189 | 48.04% |
| DXCM250620C00115000 | 2024-04-19 3:18PM EDT | 2025-06-20 | 34.10 | 28.00 | 32.10 | 0.00 | - | 1 | 1 | 52.02% |
| DXCM260116C00115000 | 2024-04-26 2:30PM EDT | 2026-01-16 | 36.40 | 33.50 | 37.80 | 0.00 | - | 1 | 66 | 52.01% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 53 | 93.55% |
| DXCM240510P00115000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 8 | 98 | 39.84% |
| DXCM240517P00115000 | 2024-04-30 2:10PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.50 | 0.00 | - | 7 | 968 | 35.79% |
| DXCM240524P00115000 | 2024-04-29 2:39PM EDT | 2024-05-24 | 0.75 | 0.75 | 0.90 | -0.40 | -34.78% | 1 | 18 | 35.94% |
| DXCM240531P00115000 | 2024-04-29 10:49AM EDT | 2024-05-31 | 1.75 | 1.00 | 1.20 | 0.00 | - | 4 | 14 | 34.89% |
| DXCM240621P00115000 | 2024-05-01 12:31PM EDT | 2024-06-21 | 1.84 | 1.90 | 2.10 | +0.04 | +2.22% | 136 | 6,196 | 33.70% |
| DXCM240920P00115000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 6.10 | 5.70 | 5.90 | +0.70 | +12.96% | 2 | 254 | 34.97% |
| DXCM241115P00115000 | 2024-04-11 3:27PM EDT | 2024-11-15 | 5.90 | 7.70 | 8.00 | 0.00 | - | 2 | 34 | 36.04% |
| DXCM250117P00115000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 9.73 | 9.30 | 9.70 | 0.00 | - | 18 | 184 | 35.85% |
| DXCM250620P00115000 | 2024-04-19 11:51AM EDT | 2025-06-20 | 12.50 | 12.60 | 13.00 | 0.00 | - | 1 | 137 | 35.21% |
| DXCM260116P00115000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 14.20 | 15.50 | 16.10 | 0.00 | - | 2 | 567 | 33.87% |
© 2024 Yahoo. Todos los derechos reservados.