Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.878,89 -438,24 (-0,76%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00060000 | 2024-06-21 3:46PM EDT | 60.00 | 61.25 | 55.00 | 60.00 | 0.00 | - | 10 | 10 | 63.71% |
| DXCM250620C00065000 | 2024-06-14 11:13AM EDT | 65.00 | 55.37 | 51.00 | 56.00 | 0.00 | - | - | 2 | 62.22% |
| DXCM250620C00075000 | 2024-05-23 9:31AM EDT | 75.00 | 60.00 | 46.80 | 50.50 | 0.00 | - | 1 | 2 | 69.25% |
| DXCM250620C00080000 | 2024-06-24 3:41PM EDT | 80.00 | 38.20 | 38.50 | 42.10 | 0.00 | - | 1 | 1 | 51.26% |
| DXCM250620C00085000 | 2024-05-10 12:33PM EDT | 85.00 | 50.98 | 39.20 | 42.10 | 0.00 | - | - | 6 | 62.24% |
| DXCM250620C00090000 | 2024-04-29 2:13PM EDT | 90.00 | 45.80 | 46.30 | 49.30 | 0.00 | - | 1 | 2 | 90.19% |
| DXCM250620C00095000 | 2024-02-22 1:31PM EDT | 95.00 | 36.20 | 48.50 | 50.90 | 0.00 | - | 2 | 2 | 101.22% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 100.00 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 81.30% |
| DXCM250620C00105000 | 2024-06-04 1:38PM EDT | 105.00 | 27.10 | 23.60 | 24.50 | 0.00 | - | 93 | 104 | 46.93% |
| DXCM250620C00110000 | 2024-06-21 2:12PM EDT | 110.00 | 23.60 | 21.00 | 21.70 | 0.00 | - | 3 | 116 | 45.69% |
| DXCM250620C00115000 | 2024-06-13 1:19PM EDT | 115.00 | 20.04 | 18.20 | 19.20 | 0.00 | - | 1 | 46 | 44.75% |
| DXCM250620C00120000 | 2024-06-24 9:31AM EDT | 120.00 | 18.40 | 15.70 | 17.00 | 0.00 | - | 3 | 7 | 44.09% |
| DXCM250620C00125000 | 2024-06-24 11:35AM EDT | 125.00 | 14.00 | 12.50 | 14.90 | 0.00 | - | 1 | 15 | 43.27% |
| DXCM250620C00130000 | 2024-06-07 3:31PM EDT | 130.00 | 14.62 | 10.50 | 13.10 | 0.00 | - | 1 | 37 | 42.73% |
| DXCM250620C00135000 | 2024-06-26 1:59PM EDT | 135.00 | 11.10 | 10.80 | 11.50 | 0.00 | - | 5 | 17 | 42.29% |
| DXCM250620C00140000 | 2024-06-28 1:06PM EDT | 140.00 | 9.40 | 9.30 | 10.00 | +0.80 | +9.30% | 1 | 7 | 41.72% |
| DXCM250620C00145000 | 2024-05-29 2:07PM EDT | 145.00 | 15.65 | 8.10 | 8.70 | 0.00 | - | 2 | 220 | 41.28% |
| DXCM250620C00150000 | 2024-06-24 3:44PM EDT | 150.00 | 6.00 | 7.00 | 7.60 | 0.00 | - | 4 | 81 | 41.01% |
| DXCM250620C00155000 | 2024-06-26 2:51PM EDT | 155.00 | 6.35 | 6.00 | 6.60 | 0.00 | - | 420 | 388 | 40.69% |
| DXCM250620C00160000 | 2024-06-26 3:40PM EDT | 160.00 | 5.50 | 4.80 | 6.40 | 0.00 | - | 1 | 27 | 42.26% |
| DXCM250620C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 4.80 | 4.40 | 4.90 | +0.80 | +20.00% | 1 | 107 | 39.97% |
| DXCM250620C00170000 | 2024-06-25 3:02PM EDT | 170.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 150 | 355 | 39.94% |
| DXCM250620C00175000 | 2024-05-31 10:51AM EDT | 175.00 | 4.70 | 3.10 | 3.70 | 0.00 | - | 22 | 221 | 39.67% |
| DXCM250620C00180000 | 2024-06-07 11:27AM EDT | 180.00 | 3.40 | 2.50 | 3.20 | 0.00 | - | 1 | 688 | 39.50% |
| DXCM250620C00185000 | 2024-06-04 10:52AM EDT | 185.00 | 3.30 | 2.20 | 2.75 | 0.00 | - | 2 | 167 | 39.28% |
| DXCM250620C00190000 | 2024-06-05 11:06AM EDT | 190.00 | 3.30 | 1.90 | 2.40 | 0.00 | - | 168 | 401 | 39.24% |
| DXCM250620C00195000 | 2024-05-28 3:20PM EDT | 195.00 | 4.30 | 1.75 | 2.15 | 0.00 | - | 31 | 32 | 39.47% |
| DXCM250620C00200000 | 2024-06-14 11:16AM EDT | 200.00 | 1.87 | 1.35 | 1.80 | 0.00 | - | 2 | 85 | 39.04% |
| DXCM250620C00210000 | 2024-06-18 11:57AM EDT | 210.00 | 1.57 | 0.95 | 1.40 | 0.00 | - | 1 | 177 | 39.17% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00060000 | 2024-03-06 2:15PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM250620P00065000 | 2024-06-14 12:16PM EDT | 65.00 | 1.55 | 1.35 | 1.80 | 0.00 | - | - | 3 | 44.34% |
| DXCM250620P00070000 | 2024-06-14 12:16PM EDT | 70.00 | 2.10 | 1.90 | 2.35 | 0.00 | - | 6 | 9 | 42.76% |
| DXCM250620P00075000 | 2024-06-25 2:24PM EDT | 75.00 | 3.05 | 2.55 | 3.10 | 0.00 | - | 2 | 173 | 41.64% |
| DXCM250620P00080000 | 2024-06-26 1:46PM EDT | 80.00 | 3.60 | 3.40 | 4.00 | 0.00 | - | 251 | 526 | 40.53% |
| DXCM250620P00085000 | 2024-06-27 3:47PM EDT | 85.00 | 4.42 | 4.50 | 5.00 | 0.00 | - | 2 | 17 | 39.22% |
| DXCM250620P00090000 | 2024-06-04 1:38PM EDT | 90.00 | 5.80 | 5.60 | 6.20 | 0.00 | - | 34 | 54 | 38.03% |
| DXCM250620P00095000 | 2024-06-25 3:59PM EDT | 95.00 | 8.20 | 7.00 | 7.50 | 0.00 | - | 9 | 84 | 36.61% |
| DXCM250620P00100000 | 2024-06-26 2:51PM EDT | 100.00 | 9.05 | 8.10 | 9.40 | 0.00 | - | 418 | 1,024 | 36.27% |
| DXCM250620P00105000 | 2024-06-26 3:09PM EDT | 105.00 | 10.90 | 10.50 | 11.10 | 0.00 | - | 6 | 999 | 34.83% |
| DXCM250620P00110000 | 2024-06-24 1:45PM EDT | 110.00 | 14.00 | 10.50 | 13.20 | 0.00 | - | 1 | 197 | 33.82% |
| DXCM250620P00115000 | 2024-06-26 9:55AM EDT | 115.00 | 15.20 | 13.20 | 15.60 | -0.60 | -3.80% | 1 | 255 | 32.96% |
| DXCM250620P00120000 | 2024-06-25 3:20PM EDT | 120.00 | 19.80 | 17.40 | 18.20 | 0.00 | - | 902 | 1,358 | 31.98% |
| DXCM250620P00125000 | 2024-06-14 2:53PM EDT | 125.00 | 20.00 | 20.50 | 21.10 | 0.00 | - | 5 | 22 | 31.12% |
| DXCM250620P00130000 | 2024-05-24 2:55PM EDT | 130.00 | 17.40 | 21.90 | 22.60 | 0.00 | - | 1 | 80 | 26.34% |
| DXCM250620P00135000 | 2024-05-24 2:44PM EDT | 135.00 | 20.00 | 25.00 | 26.60 | 0.00 | - | 1 | 58 | 26.78% |
| DXCM250620P00140000 | 2024-06-24 1:59PM EDT | 140.00 | 32.80 | 28.50 | 33.30 | 0.00 | - | 4 | 33 | 33.77% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 0.00% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 150.00 | 35.41 | 36.50 | 41.40 | 0.00 | - | 1 | 1 | 33.60% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 30.50 | 30.80 | 33.40 | 0.00 | - | 1 | 24 | 0.00% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 160.00 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.