Mercados españoles cerrados
S&P 500
5.481,79 +50,19 (+0,92%) Nasdaq
17.899,68 +210,79 (+1,19%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0735 +0,0026 (+0,25%) Petróleo Brent
83,91 +1,29 (+1,56%) Bitcoin EUR
62.355,08 +339,07 (+0,55%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:21PM EDT. Mercado abierto.
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 100.00 | 26.50 | 13.80 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| DXCM240628C00111000 | 2024-06-11 12:13PM EDT | 111.00 | 6.95 | 7.50 | 8.30 | 0.00 | - | - | 1 | 50.51% |
| DXCM240628C00114000 | 2024-06-17 10:07AM EDT | 114.00 | 4.70 | 5.40 | 5.70 | +1.00 | +27.03% | 1 | 6 | 42.94% |
| DXCM240628C00115000 | 2024-06-17 2:01PM EDT | 115.00 | 4.85 | 4.70 | 5.00 | +2.05 | +100.00% | 5 | 20 | 41.97% |
| DXCM240628C00116000 | 2024-06-14 3:06PM EDT | 116.00 | 2.85 | 4.10 | 4.30 | 0.00 | - | 1 | 20 | 40.53% |
| DXCM240628C00117000 | 2024-06-17 12:32PM EDT | 117.00 | 3.40 | 3.50 | 3.80 | +1.10 | +47.83% | 10 | 83 | 40.97% |
| DXCM240628C00118000 | 2024-06-17 2:01PM EDT | 118.00 | 3.10 | 3.00 | 3.30 | +1.50 | +93.75% | 18 | 18 | 40.87% |
| DXCM240628C00119000 | 2024-06-17 12:33PM EDT | 119.00 | 2.45 | 2.60 | 2.75 | +0.89 | +57.05% | 10 | 495 | 39.62% |
| DXCM240628C00120000 | 2024-06-17 12:09PM EDT | 120.00 | 2.07 | 2.20 | 2.35 | +0.67 | +47.86% | 20 | 617 | 39.62% |
| DXCM240628C00121000 | 2024-06-17 1:59PM EDT | 121.00 | 1.90 | 1.85 | 2.00 | +0.84 | +79.25% | 785 | 18 | 39.70% |
| DXCM240628C00122000 | 2024-06-17 11:43AM EDT | 122.00 | 1.35 | 1.55 | 1.70 | +0.11 | +8.87% | 24 | 277 | 39.87% |
| DXCM240628C00123000 | 2024-06-17 1:59PM EDT | 123.00 | 1.30 | 1.30 | 1.45 | +0.60 | +85.71% | 38 | 1,006 | 40.21% |
| DXCM240628C00124000 | 2024-06-17 10:48AM EDT | 124.00 | 1.10 | 1.05 | 1.25 | +0.60 | +120.00% | 3 | 17 | 40.82% |
| DXCM240628C00125000 | 2024-06-17 12:40PM EDT | 125.00 | 0.80 | 0.90 | 0.95 | -0.20 | -20.00% | 15 | 27 | 39.38% |
| DXCM240628C00126000 | 2024-06-14 2:46PM EDT | 126.00 | 0.37 | 0.70 | 0.85 | 0.00 | - | 1 | 25 | 40.67% |
| DXCM240628C00127000 | 2024-06-17 10:10AM EDT | 127.00 | 0.50 | 0.60 | 0.70 | +0.19 | +61.29% | 3 | 12 | 40.75% |
| DXCM240628C00128000 | 2024-06-17 9:35AM EDT | 128.00 | 0.25 | 0.50 | 0.60 | -0.67 | -72.83% | 1 | 18 | 41.41% |
| DXCM240628C00129000 | 2024-06-17 10:55AM EDT | 129.00 | 0.38 | 0.40 | 0.50 | +0.13 | +52.00% | 4 | 23 | 41.70% |
| DXCM240628C00130000 | 2024-06-17 12:03PM EDT | 130.00 | 0.35 | 0.30 | 0.45 | +0.15 | +75.00% | 101 | 192 | 42.87% |
| DXCM240628C00131000 | 2024-06-17 11:53AM EDT | 131.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 52 | 2,916 | 43.85% |
| DXCM240628C00132000 | 2024-05-31 3:50PM EDT | 132.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 7 | 21 | 44.63% |
| DXCM240628C00133000 | 2024-06-05 1:45PM EDT | 133.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 2 | 219 | 45.17% |
| DXCM240628C00134000 | 2024-06-17 10:55AM EDT | 134.00 | 0.23 | 0.15 | 0.25 | -0.37 | -61.67% | 2 | 9 | 45.41% |
| DXCM240628C00135000 | 2024-06-03 11:23AM EDT | 135.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 1 | 65 | 49.32% |
| DXCM240628C00136000 | 2024-05-24 2:05PM EDT | 136.00 | 1.90 | 0.10 | 0.35 | 0.00 | - | 14 | 20 | 53.08% |
| DXCM240628C00137000 | 2024-05-30 1:11PM EDT | 137.00 | 1.25 | 0.10 | 0.35 | 0.00 | - | 12 | 12 | 50.20% |
| DXCM240628C00138000 | 2024-06-05 11:57AM EDT | 138.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 4 | 5 | 50.88% |
| DXCM240628C00139000 | 2024-05-15 10:10AM EDT | 139.00 | 2.30 | 0.05 | 1.60 | 0.00 | - | - | 10 | 72.75% |
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 140.00 | 0.18 | 0.05 | 1.35 | 0.00 | - | 4 | 6 | 71.78% |
| DXCM240628C00141000 | 2024-06-03 3:49PM EDT | 141.00 | 0.17 | 0.05 | 1.40 | 0.00 | - | 1 | 6 | 74.56% |
| DXCM240628C00142000 | 2024-05-15 12:03PM EDT | 142.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | - | 1 | 81.69% |
| DXCM240628C00145000 | 2024-06-13 9:43AM EDT | 145.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 8 | 508 | 64.55% |
| DXCM240628C00150000 | 2024-05-29 2:40PM EDT | 150.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 137 | 71.29% |
| DXCM240628C00180000 | 2024-06-07 12:40PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 102.34% |
| DXCM240628C00185000 | 2024-06-07 12:18PM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 113.67% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00100000 | 2024-06-14 3:18PM EDT | 100.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 25 | 50.39% |
| DXCM240628P00103000 | 2024-06-11 11:09AM EDT | 103.00 | 0.27 | 0.05 | 1.45 | 0.00 | - | - | 4 | 62.74% |
| DXCM240628P00105000 | 2024-06-17 9:44AM EDT | 105.00 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 4 | 201 | 41.90% |
| DXCM240628P00106000 | 2024-06-17 10:10AM EDT | 106.00 | 0.26 | 0.20 | 0.30 | -0.05 | -16.13% | 1 | 1 | 40.87% |
| DXCM240628P00107000 | 2024-06-13 12:07PM EDT | 107.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 39.55% |
| DXCM240628P00108000 | 2024-06-17 10:55AM EDT | 108.00 | 0.44 | 0.30 | 0.40 | -0.36 | -45.00% | 5 | 3 | 37.99% |
| DXCM240628P00109000 | 2024-06-17 10:24AM EDT | 109.00 | 0.56 | 0.40 | 0.50 | -0.09 | -13.85% | 2 | 1 | 37.35% |
| DXCM240628P00110000 | 2024-06-14 1:23PM EDT | 110.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 7 | 59 | 37.28% |
| DXCM240628P00111000 | 2024-06-12 2:00PM EDT | 111.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | - | 7 | 36.62% |
| DXCM240628P00112000 | 2024-06-14 2:46PM EDT | 112.00 | 1.52 | 0.85 | 1.00 | 0.00 | - | 1 | 2 | 36.33% |
| DXCM240628P00113000 | 2024-06-17 12:04PM EDT | 113.00 | 1.33 | 1.10 | 1.20 | -0.67 | -33.50% | 1 | 7 | 35.45% |
| DXCM240628P00114000 | 2024-06-17 1:59PM EDT | 114.00 | 1.45 | 1.40 | 1.55 | -1.05 | -42.00% | 575 | 10 | 36.11% |
| DXCM240628P00115000 | 2024-06-14 2:41PM EDT | 115.00 | 1.85 | 1.70 | 1.85 | -0.90 | -32.73% | 1 | 39 | 35.45% |
| DXCM240628P00116000 | 2024-06-17 1:31PM EDT | 116.00 | 2.17 | 2.05 | 2.30 | -0.88 | -28.85% | 87 | 221 | 36.06% |
| DXCM240628P00117000 | 2024-06-17 12:32PM EDT | 117.00 | 2.65 | 2.50 | 2.70 | -0.45 | -14.52% | 10 | 17 | 35.41% |
| DXCM240628P00118000 | 2024-06-17 12:35PM EDT | 118.00 | 3.20 | 3.00 | 3.20 | -1.30 | -28.89% | 12 | 7 | 35.35% |
| DXCM240628P00119000 | 2024-06-17 12:39PM EDT | 119.00 | 3.80 | 3.50 | 3.80 | -0.10 | -2.56% | 12 | 18 | 35.84% |
| DXCM240628P00120000 | 2024-06-14 10:09AM EDT | 120.00 | 6.18 | 4.10 | 4.40 | 0.00 | - | 1 | 20 | 35.74% |
| DXCM240628P00121000 | 2024-05-29 11:11AM EDT | 121.00 | 1.90 | 4.70 | 5.00 | 0.00 | - | 13 | 20 | 35.01% |
| DXCM240628P00122000 | 2024-06-10 3:53PM EDT | 122.00 | 6.62 | 5.40 | 5.80 | 0.00 | - | 1 | 14 | 36.28% |
| DXCM240628P00123000 | 2024-06-14 12:12PM EDT | 123.00 | 8.10 | 6.20 | 6.50 | 0.00 | - | 4 | 4 | 35.67% |
| DXCM240628P00124000 | 2024-06-05 11:56AM EDT | 124.00 | 6.42 | 6.90 | 7.30 | 0.00 | - | 8 | 18 | 35.94% |
| DXCM240628P00125000 | 2024-06-17 11:28AM EDT | 125.00 | 8.70 | 7.80 | 8.20 | -2.70 | -23.68% | 1 | 5 | 37.38% |
| DXCM240628P00126000 | 2024-06-14 2:44PM EDT | 126.00 | 11.02 | 8.50 | 9.40 | 0.00 | - | 1 | 16 | 43.75% |
| DXCM240628P00127000 | 2024-06-10 3:50PM EDT | 127.00 | 11.10 | 9.40 | 10.10 | 0.00 | - | 1 | 905 | 41.33% |
| DXCM240628P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.80 | 10.20 | 11.10 | 0.00 | - | 4 | 3 | 44.04% |
| DXCM240628P00129000 | 2024-05-30 1:43PM EDT | 129.00 | 9.20 | 11.10 | 13.00 | 0.00 | - | 4 | 0 | 62.43% |
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 130.00 | 13.40 | 11.70 | 14.30 | 0.00 | - | 14 | 3 | 70.07% |
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 135.00 | 9.30 | 17.00 | 18.10 | 0.00 | - | 1 | 0 | 61.47% |
| DXCM240628P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.97 | 17.60 | 20.10 | 0.00 | - | 1 | 1 | 57.18% |
© 2024 Yahoo. Todos los derechos reservados.