$86.98
1.651.93%
À la fermeture: -
$88.09
1.111.28%
Après les heures de négociation: 7:12 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 Price-
Change
-
Bid44.2
Ask45
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask40
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask38.9
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask38.1
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.3
Ask36.9
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price35.62May 23, 2025
Change
00%
Bid35.2
Ask36.1
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price34.74May 23, 2025
Change
00%
Bid34.2
Ask34.8
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask33.8
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask32.8
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask31.9
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask31
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask29.9
volume0
Intrest0
Strike
55
55
Last Price1.06Apr 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Last Price-
Change
-
Bid28.2
Ask28.9
volume0
Intrest0
Strike
56
56
Last Price1.07Apr 17, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid27.1
Ask27.9
volume0
Intrest0
Strike
57
57
Last Price1.18Apr 23, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid26
Ask27
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask25.8
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask24.7
volume0
Intrest0
Strike
60
60
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest380
Last Price23.3May 23, 2025
Change
00%
Bid23.2
Ask24.5
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask22.8
volume0
Intrest0
Strike
62
62
Last Price3.2Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid21.2
Ask21.9
volume0
Intrest0
Strike
63
63
Last Price1.6Apr 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price20.73May 23, 2025
Change
00%
Bid20.2
Ask20.8
volume0
Intrest1
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price4Apr 09, 2025
Change
00%
Bid19.2
Ask19.9
volume0
Intrest1
Strike
65
65
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price19.5May 21, 2025
Change
00%
Bid18.2
Ask18.8
volume0
Intrest1
Strike
66
66
Last Price2.53Apr 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid17.3
Ask17.8
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price16.2May 23, 2025
Change
00%
Bid16.2
Ask17.6
volume0
Intrest11
Strike
68
68
Last Price3.2May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price15.5May 23, 2025
Change
00%
Bid15.3
Ask15.7
volume0
Intrest6
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price14.59May 23, 2025
Change
00%
Bid14.3
Ask14.7
volume0
Intrest5
Strike
70
70
Last Price4.2May 01, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest10
Last Price10.21May 02, 2025
Change
00%
Bid13.3
Ask13.9
volume0
Intrest7
Strike
71
71
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest20
Last Price4May 01, 2025
Change
00%
Bid12.3
Ask12.8
volume0
Intrest5
Strike
72
72
Last Price5.5May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price11.3May 23, 2025
Change
00%
Bid11.2
Ask11.9
volume0
Intrest7
Strike
73
73
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest22
Last Price12.82May 20, 2025
Change
00%
Bid10.2
Ask10.7
volume0
Intrest3
Strike
74
74
Last Price1.1May 02, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest72
Last Price9.66May 23, 2025
Change
00%
Bid9.4
Ask9.8
volume0
Intrest25
Strike
75
75
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest33
Last Price10.76May 19, 2025
Change
00%
Bid8.2
Ask8.9
volume0
Intrest30
Strike
76
76
Last Price1.9May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price7.67May 23, 2025
Change
00%
Bid7.2
Ask7.8
volume0
Intrest38
Strike
77
77
Last Price0.3May 09, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest17
Last Price1.86May 01, 2025
Change
00%
Bid6.2
Ask6.9
volume0
Intrest3
Strike
78
78
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest12
Last Price6.3May 19, 2025
Change
00%
Bid5.3
Ask5.9
volume0
Intrest9
Strike
79
79
Last Price0.16May 15, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest21
Last Price4.8May 22, 2025
Change
00%
Bid4.3
Ask4.8
volume0
Intrest11
Strike
80
80
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Last Price5.8May 19, 2025
Change
00%
Bid3.2
Ask3.8
volume0
Intrest14
Strike
81
81
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest74
Last Price2.37May 23, 2025
Change
00%
Bid2.2
Ask2.7
volume0
Intrest18
Strike
82
82
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price1.35May 23, 2025
Change
00%
Bid1.25
Ask1.9
volume0
Intrest5
Strike
83
83
Last Price0.35May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Last Price0.3May 23, 2025
Change
00%
Bid0.2
Ask0.95
volume0
Intrest73
Strike
84
84
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest84
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest145
Strike
85
85
Last Price0.5May 23, 2025
Change
00%
Bid0.2
Ask0.8
volume0
Intrest55
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest47
Strike
86
86
Last Price1.52May 23, 2025
Change
00%
Bid1.25
Ask1.8
volume0
Intrest114
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest78
Strike
87
87
Last Price2.9May 23, 2025
Change
00%
Bid2.05
Ask2.8
volume0
Intrest36
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest191
Strike
88
88
Last Price3.6May 23, 2025
Change
00%
Bid2.1
Ask4.7
volume0
Intrest2
Last Price0.37May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
89
89
Last Price4.3May 21, 2025
Change
00%
Bid2.95
Ask6.1
volume0
Intrest0
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest202
Strike
90
90
Last Price3May 20, 2025
Change
00%
Bid4.3
Ask6.9
volume0
Intrest1
Last Price0.21May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest56
Strike
91
91
Last Price-
Change
-
Bid5.2
Ask7.8
volume0
Intrest0
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest83
Strike
92
92
Last Price7May 22, 2025
Change
00%
Bid6.4
Ask8.9
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Strike
93
93
Last Price-
Change
-
Bid7.3
Ask10
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
94
94
Last Price-
Change
-
Bid8.2
Ask10.9
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest60
Strike
95
95
Last Price9.41May 12, 2025
Change
00%
Bid9.4
Ask11.9
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid10.7
Ask12.4
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest10
Strike
97
97
Last Price-
Change
-
Bid11.4
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid12.2
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid13.3
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid13.9
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid18.6
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid23.6
Ask27.5
volume0
Intrest0