Mercados españoles cerrados

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,38-1,16 (-1,01%)
Al cierre: 04:00PM EDT
113,48 +0,10 (+0,09%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DXCM240705C001120002024-06-26 3:52PM EDT112.002.702.352.600.00-141729.35%
DXCM240705C001130002024-06-28 1:53PM EDT113.001.751.751.95-1.15-39.66%101228.03%
DXCM240705C001140002024-06-28 1:14PM EDT114.001.251.301.45-0.75-37.50%21927.74%
DXCM240705C001150002024-06-28 10:48AM EDT115.001.080.901.10-0.57-34.55%1525628.47%
DXCM240705C001160002024-06-28 2:20PM EDT116.000.720.600.80-0.64-47.06%42928.69%
DXCM240705C001170002024-06-28 2:41PM EDT117.000.450.400.60-0.59-56.73%193629.57%
DXCM240705C001180002024-06-28 3:10PM EDT118.000.400.300.45-0.25-38.46%101830.47%
DXCM240705C001190002024-06-28 12:33PM EDT119.000.250.200.30-0.30-54.55%32330.27%
DXCM240705C001200002024-06-28 3:54PM EDT120.000.200.100.25-0.20-50.00%326232.18%
DXCM240705C001210002024-06-27 11:53AM EDT121.000.200.100.25-0.05-20.00%31135.55%
DXCM240705C001220002024-06-25 11:07AM EDT122.000.170.050.450.00-12145.56%
DXCM240705C001230002024-06-25 3:24PM EDT123.000.100.050.350.00-31845.70%
DXCM240705C001240002024-06-24 12:54PM EDT124.000.140.050.400.00-5550.73%
DXCM240705C001250002024-06-24 12:54PM EDT125.000.120.050.250.00-10848.05%
DXCM240705C001260002024-06-24 10:26AM EDT126.000.160.001.150.00-1763.09%
DXCM240705C001270002024-06-28 11:09AM EDT127.000.100.000.100.00-524544.92%
DXCM240705C001290002024-05-30 10:24AM EDT129.004.500.001.350.00-4975.98%
DXCM240705C001300002024-06-13 11:54AM EDT130.000.300.000.300.00-11356.25%
DXCM240705C001310002024-06-25 10:28AM EDT131.000.060.001.350.00-415282.23%
DXCM240705C001320002024-06-05 11:53AM EDT132.000.950.000.300.00-21761.13%
DXCM240705C001330002024-06-05 11:53AM EDT133.000.820.001.350.00--288.28%
DXCM240705C001350002024-06-10 12:12PM EDT135.000.200.001.350.00-1594.14%
DXCM240705C001390002024-06-05 12:21PM EDT139.000.400.000.100.00-1665.63%
DXCM240705C001400002024-05-31 3:34PM EDT140.000.270.001.300.00-2020107.03%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DXCM240705P000850002024-06-21 10:58AM EDT85.000.180.001.300.00-22144.14%
DXCM240705P000900002024-06-28 3:29PM EDT90.000.050.001.25-0.18-78.26%64119.82%
DXCM240705P000950002024-06-24 11:04AM EDT95.000.130.001.350.00-21799.61%
DXCM240705P001000002024-06-26 2:57PM EDT100.000.120.051.400.00-51578.96%
DXCM240705P001050002024-06-26 2:32PM EDT105.000.190.050.750.00-42256.84%
DXCM240705P001070002024-06-27 12:31PM EDT107.000.220.100.250.00-3633.15%
DXCM240705P001080002024-06-28 3:52PM EDT108.000.240.200.30-0.17-41.46%243930.81%
DXCM240705P001090002024-06-28 3:08PM EDT109.000.450.250.40+0.10+28.57%33729.40%
DXCM240705P001100002024-06-28 3:36PM EDT110.000.770.400.55+0.37+92.50%1712528.27%
DXCM240705P001110002024-06-28 3:10PM EDT111.001.190.650.80-1.51-55.93%5528.03%
DXCM240705P001120002024-06-28 3:36PM EDT112.001.500.951.10+0.23+18.11%81227.34%
DXCM240705P001130002024-06-28 3:36PM EDT113.001.751.351.50+0.43+32.58%161126.91%
DXCM240705P001140002024-06-28 1:34PM EDT114.001.891.852.05+0.44+30.34%952227.42%
DXCM240705P001150002024-06-27 3:50PM EDT115.002.852.402.85+1.00+54.05%16430.64%
DXCM240705P001160002024-06-26 1:36PM EDT116.004.003.203.500.00-41530.18%
DXCM240705P001180002024-06-27 3:51PM EDT118.003.814.706.900.00-5765.60%
DXCM240705P001190002024-06-12 11:22AM EDT119.004.305.607.900.00-2370.90%
DXCM240705P001200002024-06-27 1:55PM EDT120.005.836.208.700.00-101572.36%
DXCM240705P001220002024-06-26 2:50PM EDT122.008.507.809.300.00-2151.95%
DXCM240705P001230002024-06-13 10:06AM EDT123.008.709.0011.700.00-4156.98%
DXCM240705P001240002024-05-24 11:06AM EDT124.003.205.909.500.00-440.00%
DXCM240705P001250002024-06-17 1:58PM EDT125.008.1710.9014.000.00-8166.94%
DXCM240705P001260002024-05-30 11:32AM EDT126.004.4011.7013.500.00-5071.83%
DXCM240705P001270002024-05-24 2:31PM EDT127.004.2010.2011.100.00-28280.00%
DXCM240705P001290002024-05-24 2:31PM EDT129.005.2012.1013.000.00-26260.00%
DXCM240705P001300002024-06-03 12:56PM EDT130.0014.8515.6019.000.00-1079.30%