Italia markets closed
Dow Jones
38.908,89 +56,62 (+0,15%) Nasdaq
16.390,36 +41,12 (+0,25%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.091,64 +86,92 (+0,15%) CMC Crypto 200
1.322,20 -42,92 (-3,14%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:29PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00110000 | 2024-04-29 9:40AM EDT | 110.00 | 18.10 | 19.60 | 20.30 | 0.00 | - | - | 5 | 81.45% |
| DXCM240510C00115000 | 2024-04-26 10:29AM EDT | 115.00 | 15.83 | 14.60 | 15.30 | 0.00 | - | 3 | 3 | 62.50% |
| DXCM240510C00122000 | 2024-05-03 3:07PM EDT | 122.00 | 7.67 | 7.70 | 8.50 | 0.00 | - | 2 | 2 | 59.47% |
| DXCM240510C00123000 | 2024-05-03 12:26PM EDT | 123.00 | 6.32 | 6.90 | 7.40 | 0.00 | - | 3 | 6 | 51.12% |
| DXCM240510C00124000 | 2024-05-03 12:26PM EDT | 124.00 | 5.42 | 6.00 | 6.30 | 0.00 | - | 3 | 13 | 42.87% |
| DXCM240510C00125000 | 2024-05-06 12:20PM EDT | 125.00 | 4.55 | 5.10 | 5.40 | 0.00 | - | 1 | 21 | 40.63% |
| DXCM240510C00126000 | 2024-05-03 11:15AM EDT | 126.00 | 4.15 | 4.20 | 4.50 | +0.75 | +22.06% | 10 | 37 | 37.74% |
| DXCM240510C00127000 | 2024-05-06 12:24PM EDT | 127.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 5 | 94 | 34.18% |
| DXCM240510C00128000 | 2024-05-07 10:57AM EDT | 128.00 | 2.75 | 2.65 | 2.80 | +0.45 | +19.57% | 6 | 29 | 31.93% |
| DXCM240510C00129000 | 2024-05-06 3:55PM EDT | 129.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 35 | 39 | 31.30% |
| DXCM240510C00130000 | 2024-05-07 11:59AM EDT | 130.00 | 1.45 | 1.40 | 1.55 | -0.20 | -12.12% | 9 | 79 | 29.93% |
| DXCM240510C00131000 | 2024-05-06 3:58PM EDT | 131.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 16 | 143 | 29.54% |
| DXCM240510C00132000 | 2024-05-07 11:32AM EDT | 132.00 | 0.75 | 0.65 | 0.80 | +0.10 | +15.38% | 6 | 69 | 30.32% |
| DXCM240510C00133000 | 2024-05-07 11:32AM EDT | 133.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 2 | 107 | 29.30% |
| DXCM240510C00134000 | 2024-05-07 9:47AM EDT | 134.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 1 | 89 | 30.18% |
| DXCM240510C00135000 | 2024-05-07 11:27AM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 86 | 31.30% |
| DXCM240510C00136000 | 2024-05-03 11:02AM EDT | 136.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 21 | 47 | 31.06% |
| DXCM240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 34.67% |
| DXCM240510C00138000 | 2024-04-30 10:41AM EDT | 138.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 14 | 29 | 35.16% |
| DXCM240510C00139000 | 2024-04-26 2:00PM EDT | 139.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 38.38% |
| DXCM240510C00140000 | 2024-05-03 3:48PM EDT | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 36.72% |
| DXCM240510C00141000 | 2024-04-26 9:40AM EDT | 141.00 | 0.73 | 0.00 | 0.45 | 0.00 | - | 3 | 1 | 52.83% |
| DXCM240510C00142000 | 2024-04-25 2:21PM EDT | 142.00 | 4.45 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 54.88% |
| DXCM240510C00143000 | 2024-04-26 3:47PM EDT | 143.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 58.20% |
| DXCM240510C00144000 | 2024-04-26 12:56PM EDT | 144.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 10 | 59.77% |
| DXCM240510C00145000 | 2024-04-26 2:34PM EDT | 145.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 14 | 18 | 62.89% |
| DXCM240510C00146000 | 2024-04-26 10:23AM EDT | 146.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 66.02% |
| DXCM240510C00147000 | 2024-04-25 12:40PM EDT | 147.00 | 2.25 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 68.95% |
| DXCM240510C00148000 | 2024-04-26 9:45AM EDT | 148.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 69.92% |
| DXCM240510C00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 72.85% |
| DXCM240510C00150000 | 2024-04-26 1:07PM EDT | 150.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 75.78% |
| DXCM240510C00152500 | 2024-04-25 2:21PM EDT | 152.50 | 1.35 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 82.62% |
| DXCM240510C00160000 | 2024-04-25 3:35PM EDT | 160.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 15 | 102.34% |
| DXCM240510C00165000 | 2024-04-25 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 3 | 114.65% |
| DXCM240510C00175000 | 2024-04-10 3:42PM EDT | 175.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 5 | 137.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00110000 | 2024-04-29 10:16AM EDT | 110.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 73.44% |
| DXCM240510P00115000 | 2024-05-03 12:41PM EDT | 115.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 95 | 73.14% |
| DXCM240510P00116000 | 2024-05-02 3:38PM EDT | 116.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 5 | 70.61% |
| DXCM240510P00120000 | 2024-05-07 10:35AM EDT | 120.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 5 | 66 | 47.56% |
| DXCM240510P00121000 | 2024-05-06 11:13AM EDT | 121.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 43.56% |
| DXCM240510P00122000 | 2024-05-06 3:41PM EDT | 122.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 39.55% |
| DXCM240510P00123000 | 2024-05-06 3:15PM EDT | 123.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 35.45% |
| DXCM240510P00124000 | 2024-05-06 10:08AM EDT | 124.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 5 | 75 | 31.25% |
| DXCM240510P00125000 | 2024-05-06 3:50PM EDT | 125.00 | 0.30 | 0.15 | 0.20 | -0.10 | -25.00% | 5 | 26 | 29.25% |
| DXCM240510P00126000 | 2024-05-06 11:13AM EDT | 126.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 7 | 47 | 29.64% |
| DXCM240510P00127000 | 2024-05-07 11:04AM EDT | 127.00 | 0.42 | 0.40 | 0.50 | -0.43 | -50.59% | 10 | 49 | 28.32% |
| DXCM240510P00128000 | 2024-05-07 11:01AM EDT | 128.00 | 0.65 | 0.65 | 0.75 | -0.35 | -35.00% | 4 | 81 | 27.78% |
| DXCM240510P00129000 | 2024-05-06 3:55PM EDT | 129.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 26 | 29 | 27.49% |
| DXCM240510P00130000 | 2024-05-07 10:35AM EDT | 130.00 | 1.58 | 1.40 | 1.50 | -0.27 | -14.59% | 10 | 35 | 26.25% |
| DXCM240510P00131000 | 2024-05-07 11:53AM EDT | 131.00 | 2.05 | 1.95 | 2.10 | -0.55 | -21.15% | 2 | 13 | 26.69% |
| DXCM240510P00132000 | 2024-05-06 2:22PM EDT | 132.00 | 3.40 | 2.55 | 2.80 | 0.00 | - | 7 | 20 | 27.15% |
| DXCM240510P00133000 | 2024-04-26 11:26AM EDT | 133.00 | 6.60 | 3.30 | 3.60 | 0.00 | - | 2 | 1 | 28.03% |
| DXCM240510P00134000 | 2024-05-02 3:03PM EDT | 134.00 | 8.07 | 4.20 | 4.70 | 0.00 | - | 1 | 1 | 35.69% |
| DXCM240510P00135000 | 2024-04-26 11:26AM EDT | 135.00 | 8.00 | 5.00 | 5.70 | 0.00 | - | 1 | 1 | 40.63% |
| DXCM240510P00136000 | 2024-04-25 2:29PM EDT | 136.00 | 5.00 | 6.00 | 6.30 | 0.00 | - | 1 | 6 | 31.06% |
| DXCM240510P00137000 | 2024-04-30 12:12PM EDT | 137.00 | 9.20 | 6.90 | 7.50 | 0.00 | - | 11 | 16 | 43.26% |
| DXCM240510P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 11.98 | 7.70 | 8.40 | 0.00 | - | 2 | 8 | 43.26% |
| DXCM240510P00139000 | 2024-04-26 11:19AM EDT | 139.00 | 10.72 | 8.80 | 9.40 | 0.00 | - | 40 | 39 | 46.97% |
| DXCM240510P00141000 | 2024-04-04 9:49AM EDT | 141.00 | 7.92 | 12.20 | 13.00 | 0.00 | - | 1 | 0 | 92.82% |
| DXCM240510P00145000 | 2024-05-02 11:33AM EDT | 145.00 | 19.50 | 14.80 | 15.40 | 0.00 | - | - | 0 | 67.77% |
| DXCM240510P00148000 | 2024-04-22 11:45AM EDT | 148.00 | 18.30 | 17.80 | 18.40 | 0.00 | - | - | 1 | 77.34% |
| DXCM240510P00149000 | 2024-04-25 11:22AM EDT | 149.00 | 14.50 | 18.70 | 19.40 | 0.00 | - | - | 3 | 80.37% |
| DXCM240510P00150000 | 2024-04-30 9:37AM EDT | 150.00 | 23.00 | 19.40 | 20.30 | 0.00 | - | 2 | 0 | 75.78% |
| DXCM240510P00152500 | 2024-04-25 2:52PM EDT | 152.50 | 15.50 | 21.30 | 22.90 | 0.00 | - | - | 0 | 90.82% |
© 2024 Yahoo. Tutti i diritti riservati.