$74.68
2.152.96%
À la fermeture: -
$74.50
-0.18-0.24%
Après les heures de négociation: 5:42 PM EDT
Comments
Loading...
DexCom (NASDAQ:DXCM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de DexCom à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price37.15Sep 19, 2024
Change
00%
Bid39
Ask40.3
volume0
Intrest2
Strike
35
35
Last Price0.05Sep 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price35.5Nov 14, 2024
Change
7.928.62%
Bid34
Ask35.3
volume1
Intrest16
Strike
40
40
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price27.2Nov 14, 2024
Change
3.6815.65%
Bid29
Ask30.3
volume1
Intrest6
Strike
45
45
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest270
Last Price18.16Nov 07, 2024
Change
00%
Bid24.3
Ask25.2
volume0
Intrest51
Strike
50
50
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest3177
Last Price17.1Oct 29, 2024
Change
00%
Bid19.5
Ask20
volume0
Intrest8
Strike
55
55
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.65
volume4
Intrest490
Last Price-
Change
-
Bid17.4
Ask18.4
volume0
Intrest0
Strike
57
57
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest30
Last Price16.3Nov 14, 2024
Change
1.27.95%
Bid16.5
Ask17.3
volume1
Intrest1
Strike
58
58
Last Price0.11Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest436
Last Price-
Change
-
Bid15.5
Ask16
volume0
Intrest0
Strike
59
59
Last Price0.15Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price13.61Nov 14, 2024
Change
0.926.33%
Bid14.5
Ask15.5
volume2
Intrest73
Strike
60
60
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1990
Last Price-
Change
-
Bid13.5
Ask14.3
volume0
Intrest0
Strike
61
61
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid-
Ask0.2
volume5390
Intrest8797
Last Price-
Change
-
Bid12
Ask13
volume0
Intrest0
Strike
62
62
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest25
Last Price9.6Nov 13, 2024
Change
00%
Bid11.5
Ask12
volume0
Intrest1
Strike
63
63
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest188
Last Price11.1Nov 14, 2024
Change
0.383.54%
Bid10.5
Ask11.2
volume1
Intrest1
Strike
64
64
Last Price0.45Nov 14, 2024
Change
0.411025%
Bid-
Ask0.25
volume2
Intrest154
Last Price10.5Nov 14, 2024
Change
3.550%
Bid9.5
Ask10.2
volume2
Intrest616
Strike
65
65
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1308
Last Price4.4Nov 08, 2024
Change
00%
Bid8.4
Ask9.1
volume0
Intrest3
Strike
66
66
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest124
Last Price8.2Nov 14, 2024
Change
0.648.47%
Bid7.5
Ask8.4
volume1
Intrest16
Strike
67
67
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1150
Last Price3.31Nov 11, 2024
Change
00%
Bid6.6
Ask7.5
volume0
Intrest50
Strike
68
68
Last Price0.05Nov 14, 2024
Change
0.0337.5%
Bid-
Ask0.25
volume11
Intrest614
Last Price5.8Nov 14, 2024
Change
2.681.25%
Bid5.5
Ask5.9
volume9
Intrest227
Strike
69
69
Last Price0.03Nov 14, 2024
Change
0.0770%
Bid-
Ask0.05
volume7
Intrest221
Last Price5.56Nov 14, 2024
Change
2.81102.18%
Bid4.4
Ask5.2
volume269
Intrest2242
Strike
70
70
Last Price0.05Nov 14, 2024
Change
0.1979.17%
Bid-
Ask0.05
volume56
Intrest1493
Last Price3.98Nov 14, 2024
Change
1.8586.85%
Bid3.6
Ask4.1
volume22
Intrest119
Strike
71
71
Last Price0.04Nov 14, 2024
Change
0.5693.33%
Bid-
Ask0.1
volume29
Intrest274
Last Price3.6Nov 14, 2024
Change
2.23162.77%
Bid2.7
Ask3.3
volume30
Intrest207
Strike
72
72
Last Price0.05Nov 14, 2024
Change
0.9394.9%
Bid0.05
Ask0.15
volume24
Intrest412
Last Price2.18Nov 14, 2024
Change
1.48211.43%
Bid1.55
Ask2.9
volume646
Intrest1238
Strike
73
73
Last Price0.14Nov 14, 2024
Change
1.3690.67%
Bid0.15
Ask0.3
volume41
Intrest338
Last Price1.4Nov 14, 2024
Change
0.8133.33%
Bid1
Ask3.6
volume115
Intrest525
Strike
74
74
Last Price0.5Nov 14, 2024
Change
1.7577.78%
Bid0.4
Ask0.5
volume40
Intrest155
Last Price0.76Nov 14, 2024
Change
0.46153.33%
Bid0.6
Ask0.85
volume652
Intrest2936
Strike
75
75
Last Price0.82Nov 14, 2024
Change
2.0871.72%
Bid0.75
Ask1.05
volume129
Intrest793
Last Price0.55Nov 14, 2024
Change
0.38223.53%
Bid0.3
Ask0.75
volume44
Intrest224
Strike
76
76
Last Price1.5Nov 14, 2024
Change
3.670.59%
Bid0.4
Ask2.6
volume10
Intrest54
Last Price0.25Nov 14, 2024
Change
0.166.67%
Bid0.15
Ask0.25
volume1051
Intrest1118
Strike
77
77
Last Price3Nov 14, 2024
Change
1.330.23%
Bid0.5
Ask3.8
volume50
Intrest11
Last Price0.12Nov 14, 2024
Change
0.0571.43%
Bid0.1
Ask0.15
volume95
Intrest208
Strike
78
78
Last Price7.08Nov 11, 2024
Change
00%
Bid3.2
Ask4.6
volume0
Intrest32
Last Price0.11Nov 14, 2024
Change
0.0583.33%
Bid0.05
Ask0.15
volume50
Intrest90
Strike
79
79
Last Price6.3Nov 14, 2024
Change
1.620.25%
Bid3.4
Ask5.7
volume1
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0120%
Bid-
Ask0.1
volume10
Intrest2362
Strike
80
80
Last Price5.76Nov 12, 2024
Change
00%
Bid4.7
Ask5.4
volume0
Intrest61
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest400
Strike
81
81
Last Price11.22Nov 12, 2024
Change
00%
Bid5.6
Ask6.9
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest2
Strike
82
82
Last Price-
Change
-
Bid6.6
Ask7.7
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1092
Strike
85
85
Last Price12.1Nov 12, 2024
Change
00%
Bid9.6
Ask10.5
volume0
Intrest4
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest454
Strike
87.5
87.5
Last Price17.2Oct 31, 2024
Change
00%
Bid12.1
Ask13
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume2
Intrest1009
Strike
90
90
Last Price17.1Nov 14, 2024
Change
2.914.5%
Bid14.6
Ask15.5
volume1
Intrest0
Last Price0.05Nov 14, 2024
Change
0.0116.67%
Bid-
Ask0.1
volume19
Intrest228
Strike
92.5
92.5
Last Price22.3Sep 16, 2024
Change
00%
Bid17.1
Ask18
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest643
Strike
95
95
Last Price22.3Nov 14, 2024
Change
0.10.45%
Bid19.7
Ask20.5
volume2
Intrest0
Last Price0.8Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
97.5
97.5
Last Price25.1Oct 22, 2024
Change
00%
Bid22.1
Ask23
volume0
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest367
Strike
100
100
Last Price28.64Nov 12, 2024
Change
00%
Bid24.6
Ask25.8
volume0
Intrest0
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
105
105
Last Price34.6Oct 31, 2024
Change
00%
Bid30
Ask30.9
volume0
Intrest0
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Strike
110
110
Last Price35.6Nov 14, 2024
Change
2.36.07%
Bid34.7
Ask35.6
volume1410
Intrest180
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest433
Strike
115
115
Last Price40.6Nov 14, 2024
Change
24.69%
Bid39.8
Ask41
volume1050
Intrest130
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Strike
120
120
Last Price51.2Aug 01, 2024
Change
00%
Bid44.7
Ask46
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest364
Strike
125
125
Last Price56.2Jul 30, 2024
Change
00%
Bid49.7
Ask50.9
volume0
Intrest0
Last Price0.15Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest981
Strike
130
130
Last Price55.63Nov 14, 2024
Change
1.913.32%
Bid54.6
Ask55.8
volume4759
Intrest759
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1527
Strike
135
135
Last Price61.91Oct 25, 2024
Change
00%
Bid59.6
Ask60.9
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Strike
140
140
Last Price72Oct 15, 2024
Change
00%
Bid64.8
Ask66
volume0
Intrest0
Last Price0.06Oct 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest553
Strike
145
145
Last Price82.39Jul 26, 2024
Change
00%
Bid69.8
Ask70.9
volume0
Intrest0
Last Price0.25Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
150
150
Last Price77.2Oct 22, 2024
Change
00%
Bid74.7
Ask75.9
volume0
Intrest0
Last Price0.05Jul 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Strike
155
155
Last Price-
Change
-
Bid79.7
Ask81
volume0
Intrest0
Last Price0.08Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
160
160
Last Price-
Change
-
Bid84.7
Ask85.9
volume0
Intrest0
Last Price0.05Aug 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Strike
165
165
Last Price-
Change
-
Bid89.7
Ask90.8
volume0
Intrest0
Last Price0.12Jul 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest217
Strike
170
170
Last Price98.1Oct 21, 2024
Change
00%
Bid94.6
Ask96
volume0
Intrest0
Last Price0.8Jun 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
175
175
Last Price38.5Mar 25, 2024
Change
00%
Bid99.7
Ask101
volume0
Intrest0
Last Price0.05Jul 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
180
180
Last Price47.5Mar 19, 2024
Change
00%
Bid104.7
Ask106
volume0
Intrest0
Last Price0.75Jul 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest168
Strike
185
185
Last Price49.5Apr 02, 2024
Change
00%
Bid109.8
Ask111
volume0
Intrest0
Last Price0.09Aug 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
190
190
Last Price-
Change
-
Bid114.9
Ask116
volume0
Intrest0
Last Price0.05Jul 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
195
195
Last Price-
Change
-
Bid119.9
Ask121
volume0
Intrest0
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest510
Strike
200
200
Last Price-
Change
-
Bid124.7
Ask126
volume0
Intrest0
Last Price0.06Aug 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid134.8
Ask136
volume0
Intrest0