Mercados españoles cerrados en 7 hrs 56 min
IBEX 35
11.262,70 +16,70 (+0,15%) Euro Stoxx 50
5.039,75 +4,34 (+0,09%) Dólar/Euro
1,0852 +0,0002 (+0,02%) Petróleo Brent
82,27 +0,15 (+0,18%) Oro
2.341,90 +7,40 (+0,32%) Bitcoin EUR
63.152,01 -721,56 (-1,13%)
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:
Precio de ejercicio:125.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00125000 | 2024-05-23 3:57PM EDT | 2024-05-31 | 2.35 | 3.10 | 3.40 | 0.00 | - | 11 | 13 | 33.86% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 6.95 | 4.10 | 4.40 | 0.00 | - | 1 | 3 | 33.64% |
| DXCM240614C00125000 | 2024-05-24 11:19AM EDT | 2024-06-14 | 5.30 | 4.80 | 6.90 | +1.00 | +23.26% | 1 | 9 | 49.10% |
| DXCM240621C00125000 | 2024-05-24 10:19AM EDT | 2024-06-21 | 5.28 | 5.40 | 5.80 | +0.51 | +10.69% | 5 | 943 | 33.62% |
| DXCM240628C00125000 | 2024-05-24 2:45PM EDT | 2024-06-28 | 6.60 | 5.90 | 6.70 | +0.95 | +16.81% | 14 | 1 | 35.91% |
| DXCM240719C00125000 | 2024-05-24 1:51PM EDT | 2024-07-19 | 7.78 | 7.50 | 7.80 | -0.12 | -1.52% | 5 | 8 | 33.83% |
| DXCM240920C00125000 | 2024-05-23 12:59PM EDT | 2024-09-20 | 12.40 | 11.80 | 14.00 | 0.00 | - | 1 | 243 | 44.96% |
| DXCM241115C00125000 | 2024-05-23 1:41PM EDT | 2024-11-15 | 15.40 | 15.10 | 15.60 | 0.00 | - | 2 | 578 | 41.64% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 19.50 | 16.60 | 17.00 | 0.00 | - | - | 650 | 41.71% |
| DXCM250117C00125000 | 2024-05-23 3:31PM EDT | 2025-01-17 | 17.20 | 17.70 | 18.30 | 0.00 | - | 10 | 374 | 42.41% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 50.32% |
| DXCM260116C00125000 | 2024-05-24 10:20AM EDT | 2026-01-16 | 30.10 | 29.80 | 30.80 | -1.30 | -4.14% | 17 | 242 | 46.53% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00125000 | 2024-05-24 3:39PM EDT | 2024-05-31 | 0.75 | 0.75 | 0.85 | -0.90 | -54.55% | 28 | 23 | 30.42% |
| DXCM240607P00125000 | 2024-05-24 12:08PM EDT | 2024-06-07 | 1.70 | 1.35 | 1.65 | +0.65 | +61.90% | 1 | 34 | 29.25% |
| DXCM240614P00125000 | 2024-05-22 12:39PM EDT | 2024-06-14 | 1.35 | 2.10 | 3.60 | 0.00 | - | 40 | 44 | 40.85% |
| DXCM240621P00125000 | 2024-05-24 2:05PM EDT | 2024-06-21 | 2.50 | 2.60 | 2.80 | -1.20 | -32.43% | 10 | 1,233 | 28.81% |
| DXCM240628P00125000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 3.05 | 3.00 | 3.70 | 0.00 | - | 1 | 2 | 31.68% |
| DXCM240705P00125000 | 2024-05-24 3:09PM EDT | 2024-07-05 | 3.50 | 3.20 | 5.00 | 0.00 | - | 10 | 0 | 36.71% |
| DXCM240719P00125000 | 2024-05-24 2:58PM EDT | 2024-07-19 | 4.10 | 4.20 | 4.40 | -1.20 | -22.64% | 9 | 33 | 28.44% |
| DXCM240920P00125000 | 2024-05-24 9:47AM EDT | 2024-09-20 | 8.10 | 7.40 | 7.70 | +0.18 | +2.27% | 4 | 381 | 31.04% |
| DXCM241115P00125000 | 2024-05-24 3:15PM EDT | 2024-11-15 | 9.80 | 9.70 | 10.10 | +0.40 | +4.26% | 4 | 169 | 32.53% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 10.35 | 10.60 | 11.00 | 0.00 | - | 1 | 5 | 32.06% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 2025-01-17 | 11.20 | 9.60 | 11.80 | 0.00 | - | 2 | 286 | 32.09% |
| DXCM250620P00125000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 15.00 | 13.10 | 15.60 | +0.80 | +5.63% | 1 | 15 | 32.37% |
| DXCM260116P00125000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 18.40 | 18.20 | 19.00 | 0.00 | - | 1 | 143 | 31.47% |
| DXCM261218P00125000 | 2024-05-21 12:50PM EDT | 2026-12-18 | 21.97 | 22.30 | 23.90 | 0.00 | - | - | 5 | 31.45% |
© 2024 Yahoo. Todos los derechos reservados.