$84.67
-0.67-0.79%
al cierre: -
$84.59
-0.08-0.09%
After hour: 4:25 PM EDT
Comments
Loading...
DexCom (NASDAQ:DXCM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de DexCom a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para DexCom..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid43.6
Ask45.1
volume0
Intrest0
Strike
40
40
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest18
Last Price-
Change
-
Bid39.3
Ask40.1
volume0
Intrest0
Strike
45
45
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest268
Last Price-
Change
-
Bid38.3
Ask39
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid37
Ask38.5
volume0
Intrest0
Strike
47
47
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Last Price-
Change
-
Bid35.1
Ask37.2
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask38
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask36
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.8
Ask36.3
volume0
Intrest0
Strike
49.5
49.5
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid33.9
Ask35.3
volume0
Intrest0
Strike
50
50
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest150
Last Price-
Change
-
Bid33.1
Ask34.3
volume0
Intrest0
Strike
51
51
Last Price0.25Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Last Price16.6Apr 23, 2025
Change
00%
Bid31.4
Ask33
volume0
Intrest1
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask32.5
volume0
Intrest0
Strike
53
53
Last Price0.3Apr 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid30.3
Ask32.4
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask30.1
volume0
Intrest0
Strike
55
55
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest129
Last Price-
Change
-
Bid28.3
Ask30.4
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask28.1
volume0
Intrest0
Strike
57
57
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest152
Last Price22.8May 02, 2025
Change
00%
Bid26.3
Ask27
volume0
Intrest3
Strike
58
58
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest15
Last Price-
Change
-
Bid25.3
Ask26.4
volume0
Intrest0
Strike
59
59
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest63
Last Price25.2May 08, 2025
Change
00%
Bid24.3
Ask25
volume0
Intrest3
Strike
60
60
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest14
Last Price7.9Apr 09, 2025
Change
00%
Bid23.3
Ask23.9
volume0
Intrest3
Strike
61
61
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid22.3
Ask23
volume0
Intrest0
Strike
62
62
Last Price1.2May 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price7.3Apr 23, 2025
Change
00%
Bid21.4
Ask22
volume0
Intrest2
Strike
63
63
Last Price0.13May 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Last Price20.96May 09, 2025
Change
3.5620.46%
Bid20.3
Ask21
volume1
Intrest4
Strike
64
64
Last Price1.59May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price19.92May 09, 2025
Change
0.241.19%
Bid19.3
Ask20.1
volume6
Intrest27
Strike
65
65
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest199
Last Price6.67Apr 30, 2025
Change
00%
Bid18.4
Ask19
volume0
Intrest9
Strike
66
66
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price14.2May 05, 2025
Change
00%
Bid17.3
Ask17.9
volume0
Intrest15
Strike
67
67
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest262
Last Price17.13May 09, 2025
Change
11.81221.99%
Bid16.3
Ask17
volume1
Intrest14
Strike
68
68
Last Price2.89Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest8
Last Price12.91May 07, 2025
Change
00%
Bid15.3
Ask16
volume0
Intrest25
Strike
69
69
Last Price3.3May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Last Price11.7May 02, 2025
Change
00%
Bid14.4
Ask14.9
volume0
Intrest35
Strike
70
70
Last Price0.27May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest39
Last Price11.4May 07, 2025
Change
00%
Bid13.3
Ask13.9
volume0
Intrest123
Strike
71
71
Last Price4.5May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest32
Last Price13.3May 09, 2025
Change
1.613.68%
Bid12.3
Ask12.8
volume2
Intrest63
Strike
72
72
Last Price0.22May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest114
Last Price12May 09, 2025
Change
0.010.08%
Bid11.3
Ask12
volume3
Intrest440
Strike
73
73
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest120
Last Price7.2May 02, 2025
Change
00%
Bid10.3
Ask11
volume0
Intrest24
Strike
74
74
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Last Price9.95May 09, 2025
Change
0.060.61%
Bid9.3
Ask10
volume17
Intrest918
Strike
75
75
Last Price0.11May 09, 2025
Change
0.0215.38%
Bid-
Ask0.25
volume1
Intrest52
Last Price8.88May 09, 2025
Change
0.9812.41%
Bid8.4
Ask9
volume18
Intrest49
Strike
76
76
Last Price0.22May 09, 2025
Change
0.21000%
Bid-
Ask0.4
volume1
Intrest35
Last Price8.55May 08, 2025
Change
00%
Bid7.3
Ask8
volume0
Intrest27
Strike
77
77
Last Price0.38May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price7.28May 09, 2025
Change
2.3848.57%
Bid6.5
Ask6.9
volume82
Intrest110
Strike
78
78
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Last Price5.9May 09, 2025
Change
4.07222.4%
Bid5.3
Ask5.9
volume1
Intrest13
Strike
79
79
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest23
Last Price4.88May 09, 2025
Change
0.8114.24%
Bid4.5
Ask5
volume8
Intrest57
Strike
80
80
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest52
Last Price3.8May 09, 2025
Change
0.613.64%
Bid3.3
Ask3.9
volume2
Intrest125
Strike
81
81
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest49
Last Price2.95May 09, 2025
Change
0.5515.71%
Bid2.35
Ask3
volume12
Intrest181
Strike
82
82
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest39
Last Price1.85May 09, 2025
Change
0.7528.85%
Bid1.45
Ask2.05
volume11
Intrest46
Strike
83
83
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest30
Last Price1.15May 09, 2025
Change
0.7740.1%
Bid0.35
Ask1.05
volume64
Intrest105
Strike
84
84
Last Price2.6May 06, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest5
Last Price0.2May 09, 2025
Change
0.8580.95%
Bid-
Ask0.1
volume363
Intrest86
Strike
85
85
Last Price0.15May 09, 2025
Change
0.4775.81%
Bid-
Ask0.5
volume55
Intrest9
Last Price0.36May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
86
86
Last Price1.2May 08, 2025
Change
00%
Bid0.9
Ask1.7
volume0
Intrest2
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest47
Strike
87
87
Last Price2.13May 09, 2025
Change
0.4325.29%
Bid1.9
Ask2.7
volume4
Intrest7
Last Price0.1May 09, 2025
Change
0.05100%
Bid-
Ask0.1
volume24
Intrest21
Strike
88
88
Last Price6May 06, 2025
Change
00%
Bid1.45
Ask4.5
volume0
Intrest2
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
89
89
Last Price3.5May 09, 2025
Change
-
Bid3.4
Ask5.1
volume4
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest56
Strike
90
90
Last Price-
Change
-
Bid3.8
Ask6.4
volume0
Intrest0
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid4.7
Ask7.7
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest52
Strike
92
92
Last Price-
Change
-
Bid5.7
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid6.6
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
94
94
Last Price9.1May 08, 2025
Change
00%
Bid8.1
Ask9.7
volume0
Intrest1
Last Price0.25Apr 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid8.7
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
96
96
Last Price18.91May 02, 2025
Change
00%
Bid9.7
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid13.2
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid18.2
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid23.9
Ask26.7
volume0
Intrest0