U.S. markets closed
F S&P 500
5,103.75 +12.25 (+0.24%) F Dow Jones
38,598.00 +216.00 (+0.56%) F Nasdaq
17,741.50 +91.75 (+0.52%) E-mini Russell 2000 Index Futur
2,024.40 -2.80 (-0.14%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,311.70 +2.10 (+0.09%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00125000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 1.80 | 1.85 | 2.20 | +0.10 | +5.88% | 6 | 58 | 45.61% |
| DXCM240510C00125000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 3.20 | 3.30 | 3.50 | +0.23 | +7.74% | 7 | 15 | 34.89% |
| DXCM240517C00125000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 4.00 | 4.20 | 4.40 | -0.22 | -5.21% | 4 | 1,252 | 34.53% |
| DXCM240524C00125000 | 2024-04-29 3:31PM EDT | 2024-05-24 | 4.83 | 5.10 | 5.30 | 0.00 | - | 2 | 3 | 35.93% |
| DXCM240621C00125000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 7.20 | 7.20 | 7.40 | -0.50 | -6.49% | 25 | 909 | 35.23% |
| DXCM240920C00125000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 14.70 | 13.30 | 14.40 | 0.00 | - | 13 | 239 | 43.59% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 15.64 | 16.20 | 17.00 | 0.00 | - | 500 | 578 | 44.01% |
| DXCM250117C00125000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 18.50 | 19.20 | 19.60 | -0.60 | -3.14% | 10 | 374 | 44.54% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 24.80 | 25.50 | 0.00 | - | 7 | 15 | 46.60% |
| DXCM260116C00125000 | 2024-05-02 11:23AM EDT | 2026-01-16 | 30.50 | 30.70 | 31.70 | -1.35 | -4.24% | 50 | 309 | 47.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00125000 | 2024-05-02 12:28PM EDT | 2024-05-03 | 0.90 | 0.35 | 0.45 | -0.15 | -14.29% | 4 | 347 | 41.11% |
| DXCM240510P00125000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 2.18 | 1.55 | 1.65 | -0.57 | -20.73% | 1 | 14 | 32.08% |
| DXCM240517P00125000 | 2024-05-02 1:55PM EDT | 2024-05-17 | 2.80 | 2.35 | 2.50 | +0.81 | +40.70% | 9 | 868 | 32.03% |
| DXCM240524P00125000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 3.00 | 3.00 | 3.30 | +0.25 | +9.09% | 6 | 17 | 33.06% |
| DXCM240531P00125000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 3.41 | 3.40 | 3.70 | -0.69 | -16.83% | 10 | 2 | 31.65% |
| DXCM240607P00125000 | 2024-04-30 10:19AM EDT | 2024-06-07 | 3.60 | 3.90 | 5.40 | 0.00 | - | 2 | 2 | 39.30% |
| DXCM240621P00125000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 4.90 | 4.70 | 4.90 | -0.30 | -5.77% | 92 | 616 | 30.63% |
| DXCM240920P00125000 | 2024-05-02 12:37PM EDT | 2024-09-20 | 10.00 | 9.20 | 9.60 | +0.50 | +5.26% | 13 | 324 | 33.42% |
| DXCM241115P00125000 | 2024-05-01 12:05PM EDT | 2024-11-15 | 12.20 | 11.50 | 11.90 | 0.00 | - | 16 | 165 | 34.56% |
| DXCM250117P00125000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 14.20 | 13.10 | 13.50 | 0.00 | - | 50 | 258 | 33.91% |
| DXCM250620P00125000 | 2024-04-30 1:29PM EDT | 2025-06-20 | 16.60 | 14.90 | 17.20 | 0.00 | - | 2 | 9 | 33.89% |
| DXCM260116P00125000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 18.40 | 19.50 | 20.40 | 0.00 | - | 2 | 39 | 32.59% |
© 2024 Yahoo. Todos los derechos reservados.