Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.277,77 -6,14 (-0,01%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00090000 | 2024-05-15 10:51AM EDT | 90.00 | 41.73 | 29.80 | 34.00 | 0.00 | - | 1 | 15 | 55.55% |
| DXCM240920C00095000 | 2024-05-07 12:38PM EDT | 95.00 | 38.40 | 25.50 | 29.50 | 0.00 | - | - | 1 | 51.71% |
| DXCM240920C00100000 | 2024-05-13 2:04PM EDT | 100.00 | 22.95 | 22.30 | 25.00 | -6.50 | -22.07% | 1 | 12 | 50.15% |
| DXCM240920C00105000 | 2024-05-30 2:46PM EDT | 105.00 | 20.40 | 18.40 | 19.20 | 0.00 | - | 2 | 7 | 44.71% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 110.00 | 20.91 | 12.50 | 15.40 | 0.00 | - | 4 | 19 | 41.57% |
| DXCM240920C00115000 | 2024-05-31 3:39PM EDT | 115.00 | 10.90 | 9.50 | 13.60 | -1.30 | -10.66% | 3 | 38 | 45.29% |
| DXCM240920C00120000 | 2024-05-31 1:36PM EDT | 120.00 | 8.60 | 9.30 | 9.60 | -0.80 | -8.51% | 17 | 151 | 38.92% |
| DXCM240920C00125000 | 2024-05-31 12:20PM EDT | 125.00 | 6.90 | 7.10 | 7.30 | -0.20 | -2.82% | 25 | 247 | 37.78% |
| DXCM240920C00130000 | 2024-05-31 12:20PM EDT | 130.00 | 4.93 | 5.30 | 7.60 | -1.54 | -23.80% | 26 | 430 | 45.51% |
| DXCM240920C00135000 | 2024-05-31 10:52AM EDT | 135.00 | 3.70 | 3.90 | 4.10 | -3.40 | -47.89% | 43 | 241 | 36.76% |
| DXCM240920C00140000 | 2024-05-31 3:24PM EDT | 140.00 | 2.45 | 2.80 | 3.00 | -0.45 | -15.52% | 12 | 956 | 36.40% |
| DXCM240920C00145000 | 2024-05-31 3:08PM EDT | 145.00 | 1.75 | 2.00 | 3.20 | -1.78 | -50.42% | 22 | 273 | 41.69% |
| DXCM240920C00150000 | 2024-05-30 3:47PM EDT | 150.00 | 1.46 | 1.40 | 3.10 | 0.00 | - | 10 | 525 | 45.15% |
| DXCM240920C00155000 | 2024-05-31 3:45PM EDT | 155.00 | 1.10 | 1.00 | 2.10 | -0.45 | -29.03% | 7 | 1,712 | 42.99% |
| DXCM240920C00160000 | 2024-05-31 10:56AM EDT | 160.00 | 0.70 | 0.70 | 0.85 | -0.25 | -26.32% | 24 | 287 | 36.52% |
| DXCM240920C00165000 | 2024-05-30 2:23PM EDT | 165.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 9 | 468 | 37.06% |
| DXCM240920C00170000 | 2024-05-28 3:12PM EDT | 170.00 | 0.96 | 0.35 | 0.60 | 0.00 | - | 1 | 1,907 | 38.97% |
| DXCM240920C00175000 | 2024-05-16 11:07AM EDT | 175.00 | 1.10 | 0.20 | 0.55 | 0.00 | - | 1 | 87 | 40.67% |
| DXCM240920C00180000 | 2024-05-28 3:12PM EDT | 180.00 | 0.55 | 0.10 | 0.80 | 0.00 | - | 5 | 325 | 46.22% |
| DXCM240920C00185000 | 2024-05-30 1:41PM EDT | 185.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 18 | 45.87% |
| DXCM240920C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920C00195000 | 2024-05-17 9:30AM EDT | 195.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 52.81% |
| DXCM240920C00200000 | 2024-04-26 10:27AM EDT | 200.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 12 | 21 | 53.49% |
| DXCM240920C00210000 | 2024-04-23 10:25AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00060000 | 2024-05-08 3:32PM EDT | 60.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | - | 2 | 82.47% |
| DXCM240920P00070000 | 2024-01-26 11:26AM EDT | 70.00 | 1.21 | 0.75 | 1.10 | 0.00 | - | 10 | 10 | 63.82% |
| DXCM240920P00075000 | 2024-05-07 2:53PM EDT | 75.00 | 0.25 | 0.10 | 1.25 | 0.00 | - | 1 | 19 | 52.95% |
| DXCM240920P00080000 | 2024-03-15 11:34AM EDT | 80.00 | 1.03 | 0.25 | 0.90 | 0.00 | - | 10 | 24 | 49.88% |
| DXCM240920P00085000 | 2024-05-30 3:30PM EDT | 85.00 | 0.65 | 0.50 | 2.25 | -0.01 | -1.52% | 2 | 120 | 56.54% |
| DXCM240920P00090000 | 2024-05-30 3:30PM EDT | 90.00 | 0.97 | 0.70 | 1.75 | 0.00 | - | 4 | 133 | 45.48% |
| DXCM240920P00095000 | 2024-05-31 11:00AM EDT | 95.00 | 1.45 | 1.10 | 2.05 | +0.55 | +61.11% | 1 | 351 | 41.08% |
| DXCM240920P00100000 | 2024-05-31 9:59AM EDT | 100.00 | 2.15 | 0.35 | 2.25 | +0.75 | +53.57% | 136 | 670 | 35.68% |
| DXCM240920P00105000 | 2024-05-31 10:03AM EDT | 105.00 | 3.20 | 3.00 | 3.30 | -0.15 | -4.48% | 40 | 507 | 34.47% |
| DXCM240920P00110000 | 2024-05-31 12:10PM EDT | 110.00 | 5.00 | 4.40 | 4.70 | +2.20 | +78.57% | 34 | 280 | 33.30% |
| DXCM240920P00115000 | 2024-05-30 2:31PM EDT | 115.00 | 7.20 | 6.30 | 6.60 | +0.20 | +2.86% | 14 | 425 | 32.52% |
| DXCM240920P00120000 | 2024-05-31 3:08PM EDT | 120.00 | 10.00 | 8.60 | 8.90 | +1.55 | +18.34% | 75 | 343 | 31.54% |
| DXCM240920P00125000 | 2024-05-31 11:35AM EDT | 125.00 | 13.00 | 11.30 | 11.70 | +1.85 | +16.59% | 8 | 396 | 30.68% |
| DXCM240920P00130000 | 2024-05-29 3:32PM EDT | 130.00 | 15.21 | 12.60 | 17.20 | +5.21 | +52.10% | 9 | 521 | 39.06% |
| DXCM240920P00135000 | 2024-05-29 3:10PM EDT | 135.00 | 13.00 | 16.70 | 21.00 | 0.00 | - | 2 | 188 | 39.69% |
| DXCM240920P00140000 | 2024-05-30 2:37PM EDT | 140.00 | 22.90 | 20.40 | 22.80 | 0.00 | - | 2 | 280 | 28.70% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 145.00 | 19.80 | 24.60 | 27.10 | 0.00 | - | 15 | 35 | 27.49% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 150.00 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 0.00% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 155.00 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 0.00% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 160.00 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240920P00175000 | 2024-05-16 9:34AM EDT | 175.00 | 45.35 | 53.70 | 58.50 | 0.00 | - | - | 0 | 56.45% |
| DXCM240920P00180000 | 2024-05-15 9:54AM EDT | 180.00 | 52.15 | 58.70 | 63.50 | 0.00 | - | - | 0 | 59.18% |
© 2024 Yahoo. Tutti i diritti riservati.