Mercados españoles cerrados
S&P 500
5.480,08 +48,48 (+0,89%) Nasdaq
17.900,96 +212,07 (+1,20%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0734 +0,0025 (+0,24%) Petróleo Brent
83,94 +1,32 (+1,60%) Bitcoin EUR
62.347,45 +321,33 (+0,52%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:15PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705C00112000 | 2024-06-06 10:40AM EDT | 112.00 | 6.50 | 7.00 | 7.60 | 0.00 | - | - | 3 | 43.07% |
| DXCM240705C00113000 | 2024-06-12 9:35AM EDT | 113.00 | 6.85 | 6.60 | 6.90 | 0.00 | - | 1 | 0 | 42.51% |
| DXCM240705C00114000 | 2024-06-17 11:21AM EDT | 114.00 | 5.55 | 5.80 | 6.30 | +1.79 | +47.61% | 1 | 1 | 42.64% |
| DXCM240705C00115000 | 2024-06-17 11:17AM EDT | 115.00 | 5.10 | 5.20 | 5.40 | +2.07 | +68.32% | 3 | 26 | 39.53% |
| DXCM240705C00116000 | 2024-06-14 9:36AM EDT | 116.00 | 2.40 | 4.50 | 4.90 | 0.00 | - | 2 | 22 | 39.98% |
| DXCM240705C00117000 | 2024-06-17 11:21AM EDT | 117.00 | 3.85 | 4.00 | 4.30 | +1.45 | +60.42% | 2 | 4 | 39.14% |
| DXCM240705C00118000 | 2024-06-13 9:39AM EDT | 118.00 | 2.50 | 3.50 | 4.20 | 0.00 | - | 1 | 5 | 42.63% |
| DXCM240705C00119000 | 2024-06-12 11:33AM EDT | 119.00 | 3.20 | 2.90 | 3.30 | 0.00 | - | 5 | 8 | 38.27% |
| DXCM240705C00120000 | 2024-06-14 2:23PM EDT | 120.00 | 1.80 | 2.70 | 2.90 | 0.00 | - | 2 | 35 | 38.25% |
| DXCM240705C00121000 | 2024-06-12 11:42AM EDT | 121.00 | 2.45 | 2.35 | 2.45 | 0.00 | - | - | 7 | 37.35% |
| DXCM240705C00122000 | 2024-06-14 3:38PM EDT | 122.00 | 1.81 | 2.00 | 2.15 | +0.43 | +31.16% | 1 | 11 | 37.60% |
| DXCM240705C00123000 | 2024-06-13 1:28PM EDT | 123.00 | 0.94 | 1.70 | 1.85 | 0.00 | - | 1 | 4 | 37.50% |
| DXCM240705C00124000 | 2024-06-17 2:00PM EDT | 124.00 | 1.38 | 1.45 | 1.55 | +0.39 | +65.00% | 2 | 2 | 37.01% |
| DXCM240705C00125000 | 2024-06-12 3:52PM EDT | 125.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 10 | 11 | 36.72% |
| DXCM240705C00126000 | 2024-06-17 1:54PM EDT | 126.00 | 1.05 | 1.00 | 1.15 | -0.10 | -8.70% | 1 | 6 | 37.33% |
| DXCM240705C00127000 | 2024-06-13 9:55AM EDT | 127.00 | 0.50 | 0.80 | 0.95 | 0.00 | - | 100 | 241 | 36.99% |
| DXCM240705C00129000 | 2024-05-30 10:24AM EDT | 129.00 | 4.50 | 0.55 | 0.80 | 0.00 | - | 4 | 9 | 39.14% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 130.00 | 0.30 | 0.45 | 0.70 | 0.00 | - | 1 | 13 | 39.55% |
| DXCM240705C00131000 | 2024-05-30 12:30PM EDT | 131.00 | 3.10 | 0.40 | 0.55 | 0.00 | - | 4 | 149 | 38.77% |
| DXCM240705C00132000 | 2024-06-05 11:53AM EDT | 132.00 | 0.95 | 0.30 | 0.50 | 0.00 | - | 2 | 17 | 39.60% |
| DXCM240705C00133000 | 2024-06-05 11:53AM EDT | 133.00 | 0.82 | 0.25 | 0.45 | 0.00 | - | - | 2 | 40.33% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 5 | 41.26% |
| DXCM240705C00139000 | 2024-06-05 12:21PM EDT | 139.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 52.83% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 0.27 | 0.05 | 0.55 | 0.00 | - | 20 | 20 | 54.49% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00095000 | 2024-06-17 12:07PM EDT | 95.00 | 0.05 | 0.05 | 0.55 | -0.17 | -77.27% | 3 | 6 | 56.84% |
| DXCM240705P00100000 | 2024-06-04 2:17PM EDT | 100.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 10 | 12 | 46.92% |
| DXCM240705P00105000 | 2024-06-13 1:54PM EDT | 105.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 1 | 7 | 37.70% |
| DXCM240705P00107000 | 2024-06-06 2:34PM EDT | 107.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | - | 2 | 36.67% |
| DXCM240705P00108000 | 2024-06-12 1:30PM EDT | 108.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | - | 25 | 36.52% |
| DXCM240705P00109000 | 2024-06-13 10:43AM EDT | 109.00 | 1.30 | 0.65 | 0.85 | 0.00 | - | 3 | 15 | 34.52% |
| DXCM240705P00110000 | 2024-06-14 3:38PM EDT | 110.00 | 1.22 | 0.75 | 0.90 | 0.00 | - | 1 | 21 | 32.40% |
| DXCM240705P00111000 | 2024-06-12 11:58AM EDT | 111.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | - | 1 | 32.13% |
| DXCM240705P00112000 | 2024-06-17 2:00PM EDT | 112.00 | 1.30 | 1.20 | 1.35 | -0.48 | -21.24% | 2 | 2 | 32.03% |
| DXCM240705P00113000 | 2024-06-12 11:42AM EDT | 113.00 | 1.75 | 1.50 | 1.60 | 0.00 | - | 1 | 5 | 31.51% |
| DXCM240705P00114000 | 2024-06-13 3:49PM EDT | 114.00 | 3.20 | 1.70 | 1.90 | 0.00 | - | 10 | 14 | 31.10% |
| DXCM240705P00115000 | 2024-06-12 11:47AM EDT | 115.00 | 2.40 | 2.05 | 2.35 | 0.00 | - | 12 | 21 | 31.78% |
| DXCM240705P00116000 | 2024-06-12 12:14PM EDT | 116.00 | 2.95 | 2.45 | 2.60 | 0.00 | - | 1 | 2 | 30.04% |
| DXCM240705P00118000 | 2024-06-10 3:50PM EDT | 118.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 30.03% |
| DXCM240705P00119000 | 2024-06-12 11:22AM EDT | 119.00 | 4.30 | 3.90 | 5.20 | 0.00 | - | 2 | 3 | 39.75% |
| DXCM240705P00120000 | 2024-06-17 11:22AM EDT | 120.00 | 5.05 | 4.50 | 4.90 | +0.15 | +3.06% | 1 | 15 | 31.03% |
| DXCM240705P00122000 | 2024-05-31 12:38PM EDT | 122.00 | 7.37 | 5.70 | 6.00 | 0.00 | - | 1 | 3 | 28.13% |
| DXCM240705P00123000 | 2024-06-13 10:06AM EDT | 123.00 | 8.70 | 6.50 | 6.70 | 0.00 | - | 4 | 4 | 27.37% |
| DXCM240705P00124000 | 2024-05-24 11:06AM EDT | 124.00 | 3.20 | 7.20 | 7.50 | 0.00 | - | 4 | 4 | 27.27% |
| DXCM240705P00125000 | 2024-06-17 1:58PM EDT | 125.00 | 8.17 | 8.00 | 8.30 | +4.17 | +104.25% | 8 | 16 | 26.66% |
| DXCM240705P00126000 | 2024-05-30 11:32AM EDT | 126.00 | 4.40 | 7.90 | 9.20 | 0.00 | - | 5 | 9 | 27.12% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 127.00 | 4.20 | 8.90 | 10.60 | 0.00 | - | 28 | 28 | 35.65% |
| DXCM240705P00129000 | 2024-05-24 2:31PM EDT | 129.00 | 5.20 | 11.10 | 12.30 | 0.00 | - | 26 | 26 | 35.01% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 130.00 | 14.85 | 12.10 | 13.10 | 0.00 | - | 1 | 1 | 32.81% |
© 2024 Yahoo. Todos los derechos reservados.