Italia markets close in 3 hours 26 minutes
FTSE MIB
33.779,30 +32,64 (+0,10%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,71 +0,71 (+0,90%) Bitcoin EUR
54.632,87 +684,11 (+1,27%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00105000 | 2024-04-19 3:31PM EDT | 105.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DXCM240503C00109000 | 2024-04-23 9:43AM EDT | 109.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240503C00112000 | 2024-04-26 10:45AM EDT | 112.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240503C00113000 | 2024-04-26 9:50AM EDT | 113.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| DXCM240503C00117000 | 2024-04-23 10:55AM EDT | 117.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DXCM240503C00118000 | 2024-04-26 12:53PM EDT | 118.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DXCM240503C00121000 | 2024-04-25 12:36PM EDT | 121.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DXCM240503C00123000 | 2024-04-30 12:35PM EDT | 123.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DXCM240503C00124000 | 2024-05-01 11:55AM EDT | 124.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| DXCM240503C00125000 | 2024-05-01 11:55AM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| DXCM240503C00126000 | 2024-05-01 3:40PM EDT | 126.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 0.39% |
| DXCM240503C00127000 | 2024-05-01 3:18PM EDT | 127.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 3.13% |
| DXCM240503C00128000 | 2024-05-01 3:54PM EDT | 128.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 68 | 190 | 6.25% |
| DXCM240503C00129000 | 2024-05-01 3:46PM EDT | 129.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| DXCM240503C00130000 | 2024-05-01 3:30PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 190 | 12.50% |
| DXCM240503C00131000 | 2024-05-01 3:06PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| DXCM240503C00132000 | 2024-05-01 11:55AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| DXCM240503C00133000 | 2024-04-30 11:24AM EDT | 133.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| DXCM240503C00134000 | 2024-04-30 3:46PM EDT | 134.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 25.00% |
| DXCM240503C00135000 | 2024-04-30 11:50AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 91 | 25.00% |
| DXCM240503C00136000 | 2024-04-30 11:55AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| DXCM240503C00137000 | 2024-05-01 10:00AM EDT | 137.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| DXCM240503C00138000 | 2024-04-29 2:57PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 25.00% |
| DXCM240503C00139000 | 2024-04-29 9:40AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| DXCM240503C00140000 | 2024-04-29 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 476 | 25.00% |
| DXCM240503C00141000 | 2024-04-26 10:05AM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| DXCM240503C00142000 | 2024-04-29 2:48PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| DXCM240503C00143000 | 2024-04-29 1:53PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| DXCM240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| DXCM240503C00145000 | 2024-04-29 2:48PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| DXCM240503C00146000 | 2024-04-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 296 | 50.00% |
| DXCM240503C00147000 | 2024-04-26 9:48AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 50.00% |
| DXCM240503C00148000 | 2024-04-26 12:22PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| DXCM240503C00149000 | 2024-04-26 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| DXCM240503C00150000 | 2024-04-29 11:26AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 50.00% |
| DXCM240503C00152500 | 2024-04-25 3:41PM EDT | 152.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 50.00% |
| DXCM240503C00157500 | 2024-04-25 3:33PM EDT | 157.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DXCM240503C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| DXCM240503C00165000 | 2024-04-15 10:10AM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| DXCM240503C00170000 | 2024-04-12 9:57AM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| DXCM240503C00180000 | 2024-04-24 2:34PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00100000 | 2024-04-18 10:42AM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| DXCM240503P00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| DXCM240503P00107000 | 2024-04-26 10:04AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DXCM240503P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DXCM240503P00109000 | 2024-04-26 9:52AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| DXCM240503P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| DXCM240503P00113000 | 2024-04-25 2:12PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| DXCM240503P00114000 | 2024-04-23 3:16PM EDT | 114.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 25.00% |
| DXCM240503P00116000 | 2024-04-29 10:26AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| DXCM240503P00117000 | 2024-04-30 3:15PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| DXCM240503P00118000 | 2024-04-29 2:23PM EDT | 118.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| DXCM240503P00119000 | 2024-04-30 10:09AM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| DXCM240503P00120000 | 2024-05-01 1:03PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 12.50% |
| DXCM240503P00121000 | 2024-05-01 3:26PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DXCM240503P00122000 | 2024-04-30 9:30AM EDT | 122.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| DXCM240503P00123000 | 2024-05-01 2:32PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| DXCM240503P00124000 | 2024-05-01 11:54AM EDT | 124.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 68 | 171 | 6.25% |
| DXCM240503P00125000 | 2024-05-01 1:26PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 60 | 347 | 3.13% |
| DXCM240503P00126000 | 2024-05-01 3:41PM EDT | 126.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 48 | 112 | 0.00% |
| DXCM240503P00127000 | 2024-05-01 3:39PM EDT | 127.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 0.00% |
| DXCM240503P00128000 | 2024-05-01 3:01PM EDT | 128.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| DXCM240503P00129000 | 2024-05-01 9:49AM EDT | 129.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| DXCM240503P00130000 | 2024-05-01 12:11PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| DXCM240503P00131000 | 2024-05-01 10:39AM EDT | 131.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| DXCM240503P00132000 | 2024-04-29 11:13AM EDT | 132.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 150 | 137 | 0.00% |
| DXCM240503P00133000 | 2024-04-30 12:53PM EDT | 133.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DXCM240503P00134000 | 2024-05-01 3:59PM EDT | 134.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| DXCM240503P00135000 | 2024-04-30 12:58PM EDT | 135.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| DXCM240503P00136000 | 2024-05-01 3:39PM EDT | 136.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 58 | 15 | 0.00% |
| DXCM240503P00137000 | 2024-05-01 3:55PM EDT | 137.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| DXCM240503P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
| DXCM240503P00139000 | 2024-05-01 3:21PM EDT | 139.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 22 | 6 | 0.00% |
| DXCM240503P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 33 | 9 | 0.00% |
| DXCM240503P00143000 | 2024-05-01 3:39PM EDT | 143.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| DXCM240503P00144000 | 2024-05-01 3:39PM EDT | 144.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| DXCM240503P00145000 | 2024-04-25 12:20PM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240503P00146000 | 2024-05-01 3:21PM EDT | 146.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 53 | 8 | 0.00% |
| DXCM240503P00148000 | 2024-05-01 3:39PM EDT | 148.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| DXCM240503P00149000 | 2024-04-26 2:10PM EDT | 149.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240503P00150000 | 2024-04-26 9:58AM EDT | 150.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240503P00152500 | 2024-05-01 3:55PM EDT | 152.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DXCM240503P00155000 | 2024-04-22 11:45AM EDT | 155.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DXCM240503P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240503P00185000 | 2024-04-25 9:31AM EDT | 185.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.