$87.34
0.380.44%
In chiusura: -
$88.00
0.660.76%
After hour: 7:33 PM EDT
Comments
Loading...
DexCom (NASDAQ:DXCM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di DexCom a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid46.9
Ask47.7
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask43.4
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid41
Ask41.8
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask41.8
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid38.5
Ask39.8
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask38.9
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price20.9Apr 29, 2025
Change
00%
Bid36.6
Ask37.7
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid35.9
Ask37.8
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask36.6
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask34.9
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask34.4
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid31.9
Ask32.7
volume0
Intrest0
Strike
55
55
Last Price1.06Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid31
Ask33.4
volume0
Intrest0
Strike
56
56
Last Price1.07Apr 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid29.6
Ask32.4
volume0
Intrest0
Strike
57
57
Last Price1.18Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid28.8
Ask30.2
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask28.9
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask28.7
volume0
Intrest0
Strike
60
60
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest380
Last Price24.6May 15, 2025
Change
00%
Bid26.1
Ask26.8
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid24.8
Ask27
volume0
Intrest0
Strike
62
62
Last Price3.2Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid23.1
Ask24.7
volume0
Intrest0
Strike
63
63
Last Price1.6Apr 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price21.07May 09, 2025
Change
00%
Bid23.1
Ask23.6
volume0
Intrest1
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price4Apr 09, 2025
Change
00%
Bid22.1
Ask23.8
volume0
Intrest1
Strike
65
65
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price3.59Apr 03, 2025
Change
00%
Bid21.1
Ask21.7
volume0
Intrest1
Strike
66
66
Last Price2.53Apr 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid20.1
Ask20.7
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price17.48May 09, 2025
Change
00%
Bid19.1
Ask20.5
volume0
Intrest11
Strike
68
68
Last Price3.2May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price5.2May 01, 2025
Change
00%
Bid18.2
Ask18.6
volume0
Intrest6
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price15.13May 19, 2025
Change
00%
Bid17.1
Ask17.6
volume0
Intrest5
Strike
70
70
Last Price4.2May 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest10
Last Price10.21May 02, 2025
Change
00%
Bid16.1
Ask16.6
volume0
Intrest7
Strike
71
71
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price4May 01, 2025
Change
00%
Bid15.2
Ask15.6
volume0
Intrest5
Strike
72
72
Last Price5.5May 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest7
Last Price12.8May 16, 2025
Change
00%
Bid14.1
Ask14.7
volume0
Intrest7
Strike
73
73
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest22
Last Price12.82May 20, 2025
Change
8.82220.5%
Bid13.1
Ask13.7
volume1
Intrest4
Strike
74
74
Last Price1.1May 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest72
Last Price11.9May 19, 2025
Change
00%
Bid12.1
Ask12.7
volume0
Intrest25
Strike
75
75
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest33
Last Price10.76May 19, 2025
Change
00%
Bid11.1
Ask11.8
volume0
Intrest30
Strike
76
76
Last Price1.9May 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price8.5May 09, 2025
Change
00%
Bid10.2
Ask12
volume0
Intrest38
Strike
77
77
Last Price0.3May 09, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest17
Last Price1.86May 01, 2025
Change
00%
Bid9.3
Ask10.8
volume0
Intrest3
Strike
78
78
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Last Price6.3May 19, 2025
Change
00%
Bid8.2
Ask8.7
volume0
Intrest9
Strike
79
79
Last Price0.16May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Last Price6.75May 19, 2025
Change
00%
Bid7.2
Ask7.8
volume0
Intrest12
Strike
80
80
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest47
Last Price5.8May 19, 2025
Change
00%
Bid6.1
Ask6.8
volume0
Intrest14
Strike
81
81
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest74
Last Price4.75May 19, 2025
Change
00%
Bid5.2
Ask5.7
volume0
Intrest18
Strike
82
82
Last Price0.1May 20, 2025
Change
0.0637.5%
Bid0.05
Ask0.15
volume1
Intrest40
Last Price3.34May 15, 2025
Change
00%
Bid4.4
Ask4.9
volume0
Intrest5
Strike
83
83
Last Price0.6May 19, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest13
Last Price3.22May 19, 2025
Change
00%
Bid3.5
Ask4.6
volume0
Intrest46
Strike
84
84
Last Price0.25May 20, 2025
Change
0.1639.02%
Bid0.15
Ask0.3
volume2
Intrest78
Last Price2.32May 20, 2025
Change
0.156.07%
Bid2.7
Ask2.9
volume11
Intrest138
Strike
85
85
Last Price0.47May 20, 2025
Change
0.1928.79%
Bid-
Ask0.45
volume3
Intrest42
Last Price1.64May 20, 2025
Change
0.2613.68%
Bid2
Ask2.3
volume23
Intrest43
Strike
86
86
Last Price1.05May 20, 2025
Change
0.18.7%
Bid0.55
Ask0.65
volume1
Intrest99
Last Price1.1May 20, 2025
Change
0.215.38%
Bid1.35
Ask1.45
volume28
Intrest64
Strike
87
87
Last Price1.41May 20, 2025
Change
0.8136.49%
Bid0.25
Ask1.05
volume6
Intrest34
Last Price0.9May 20, 2025
Change
0.112.5%
Bid0.85
Ask1
volume42
Intrest167
Strike
88
88
Last Price2.17May 19, 2025
Change
00%
Bid1.35
Ask1.6
volume0
Intrest2
Last Price0.5May 20, 2025
Change
0.047.41%
Bid0.5
Ask0.65
volume24
Intrest28
Strike
89
89
Last Price6.5May 07, 2025
Change
00%
Bid2
Ask3.2
volume0
Intrest5
Last Price0.3May 20, 2025
Change
0.0514.29%
Bid0.25
Ask0.4
volume75
Intrest132
Strike
90
90
Last Price3May 20, 2025
Change
2.242.31%
Bid1.65
Ask3.1
volume1
Intrest1
Last Price0.21May 20, 2025
Change
0.0416%
Bid0.15
Ask0.25
volume1
Intrest57
Strike
91
91
Last Price-
Change
-
Bid2.2
Ask4
volume0
Intrest0
Last Price0.12May 20, 2025
Change
0.0840%
Bid0.05
Ask0.15
volume20
Intrest75
Strike
92
92
Last Price-
Change
-
Bid4.4
Ask5
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
93
93
Last Price-
Change
-
Bid5.4
Ask6
volume0
Intrest0
Last Price0.08May 20, 2025
Change
0.0360%
Bid-
Ask0.25
volume1
Intrest0
Strike
94
94
Last Price-
Change
-
Bid6.5
Ask6.9
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest60
Strike
95
95
Last Price9.41May 12, 2025
Change
00%
Bid7
Ask8
volume0
Intrest0
Last Price0.05May 20, 2025
Change
-
Bid-
Ask0.6
volume1
Intrest0
Strike
96
96
Last Price-
Change
-
Bid7.6
Ask9
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Strike
97
97
Last Price-
Change
-
Bid9.4
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid10.4
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid11.4
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid12.4
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid16.9
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid22.4
Ask22.9
volume0
Intrest0