$59.83
-1.97-3.19%
In chiusura: -
$59.13
-0.70-1.17%
After hour: 7:55 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
-
Bid14.1
Ask15.6
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid10.9
Ask12.5
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask13.5
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price17.4Apr 01, 2025
Change
00%
Bid9.8
Ask12
volume0
Intrest3
Strike
49
49
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price12.6Apr 03, 2025
Change
00%
Bid8.5
Ask11.4
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price12.11Apr 03, 2025
Change
00%
Bid8.9
Ask10.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price19.6Mar 27, 2025
Change
00%
Bid6.8
Ask11
volume0
Intrest2
Strike
51
51
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9.95Apr 03, 2025
Change
00%
Bid6
Ask9.1
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price8.96Apr 03, 2025
Change
00%
Bid6
Ask8.1
volume0
Intrest16
Strike
53
53
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask7.1
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask5.9
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price12.3Apr 02, 2025
Change
00%
Bid2.9
Ask4.5
volume0
Intrest0
Strike
56
56
Last Price0.33Apr 04, 2025
Change
0.0310%
Bid-
Ask4.8
volume1
Intrest1
Last Price2.55Apr 04, 2025
Change
-
Bid1.1
Ask5
volume6
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price0.91Apr 04, 2025
Change
-
Bid0.5
Ask4
volume3
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price0.8Apr 04, 2025
Change
3.0479.17%
Bid-
Ask1.1
volume107
Intrest1
Strike
60
60
Last Price0.3Apr 04, 2025
Change
0.1533.33%
Bid-
Ask0.95
volume367
Intrest302
Last Price0.1Apr 04, 2025
Change
-
Bid-
Ask0.35
volume3
Intrest0
Strike
61
61
Last Price1Apr 04, 2025
Change
0.342.86%
Bid0.55
Ask2.9
volume12
Intrest11
Last Price0.97Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
62
62
Last Price2.22Apr 04, 2025
Change
1.53221.74%
Bid1.85
Ask2.9
volume2
Intrest3
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
63
63
Last Price0.85Apr 03, 2025
Change
00%
Bid1.05
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
64
64
Last Price2.18Apr 03, 2025
Change
00%
Bid1.9
Ask6.2
volume0
Intrest19
Last Price0.23Apr 04, 2025
Change
0.0743.75%
Bid-
Ask1.7
volume1
Intrest3
Strike
65
65
Last Price5.59Apr 04, 2025
Change
2.3371.47%
Bid4.5
Ask7
volume12
Intrest120
Last Price2.28Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
66
66
Last Price7.5Apr 04, 2025
Change
3.0568.54%
Bid4
Ask8
volume2
Intrest19
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
66.5
66.5
Last Price6.35Apr 04, 2025
Change
2.5868.44%
Bid4.5
Ask8.5
volume2
Intrest13
Last Price1.59Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest219
Strike
67
67
Last Price6.9Apr 04, 2025
Change
2.3451.32%
Bid5.1
Ask9
volume1
Intrest38
Last Price0.05Apr 04, 2025
Change
1.2296.06%
Bid-
Ask0.05
volume2
Intrest15
Strike
67.5
67.5
Last Price7.3Apr 04, 2025
Change
1.935.19%
Bid5.9
Ask9.5
volume5
Intrest147
Last Price0.3Apr 04, 2025
Change
1.0477.61%
Bid-
Ask2.15
volume2
Intrest6
Strike
68
68
Last Price6.3Apr 03, 2025
Change
00%
Bid6
Ask10
volume0
Intrest56
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume12
Intrest18
Strike
69
69
Last Price6.45Apr 03, 2025
Change
00%
Bid7
Ask11.1
volume0
Intrest7
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
70
70
Last Price7.76Apr 03, 2025
Change
00%
Bid8
Ask12
volume0
Intrest12
Last Price0.02Apr 04, 2025
Change
0.2291.67%
Bid-
Ask2.15
volume1
Intrest53
Strike
71
71
Last Price8.94Apr 03, 2025
Change
00%
Bid9
Ask13.2
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid-
Ask2.15
volume3
Intrest152
Strike
72
72
Last Price12.35Apr 04, 2025
Change
2.221.67%
Bid9.9
Ask14.5
volume2
Intrest50
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask1.35
volume427
Intrest458
Strike
73
73
Last Price13.38Apr 04, 2025
Change
2.2720.43%
Bid10.6
Ask15.5
volume3
Intrest3
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest508
Strike
74
74
Last Price5.51Mar 31, 2025
Change
00%
Bid11.5
Ask16.5
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest30
Strike
75
75
Last Price6.7Apr 02, 2025
Change
00%
Bid12.5
Ask17.5
volume0
Intrest0
Last Price0.43Mar 28, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest14
Strike
76
76
Last Price13.3Apr 03, 2025
Change
00%
Bid13.5
Ask18.5
volume0
Intrest1
Last Price0.18Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest166
Strike
77
77
Last Price9.5Mar 28, 2025
Change
00%
Bid14.5
Ask19.5
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.3386.84%
Bid-
Ask1.1
volume10
Intrest40
Strike
78
78
Last Price-
Change
-
Bid15.6
Ask20.5
volume0
Intrest0
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask1
volume0
Intrest16
Strike
79
79
Last Price-
Change
-
Bid16.6
Ask21.5
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Strike
80
80
Last Price12.4Mar 28, 2025
Change
00%
Bid17.5
Ask22.3
volume0
Intrest2
Last Price0.35Mar 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest5
Strike
81
81
Last Price-
Change
-
Bid18.5
Ask23.3
volume0
Intrest0
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Strike
82
82
Last Price6.85Mar 24, 2025
Change
00%
Bid19.8
Ask24.5
volume0
Intrest1
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest20
Strike
83
83
Last Price3.9Mar 05, 2025
Change
00%
Bid20.5
Ask25.5
volume0
Intrest25
Last Price2.9Mar 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest57
Strike
84
84
Last Price21.76Apr 03, 2025
Change
00%
Bid21.5
Ask26.3
volume0
Intrest40
Last Price1.15Mar 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest26
Strike
85
85
Last Price27.8Apr 04, 2025
Change
5.3924.05%
Bid22.5
Ask27.1
volume1
Intrest36
Last Price4Mar 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
86
86
Last Price2.19Feb 19, 2025
Change
00%
Bid23.5
Ask28.3
volume0
Intrest0
Last Price6.6Feb 18, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
87
87
Last Price12.05Mar 20, 2025
Change
00%
Bid24.8
Ask29.5
volume0
Intrest3
Last Price0.06Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
88
88
Last Price9.01Mar 06, 2025
Change
00%
Bid25.5
Ask30.5
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
89
89
Last Price3.56Feb 19, 2025
Change
00%
Bid26.5
Ask31.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest118
Strike
90
90
Last Price28.05Apr 03, 2025
Change
00%
Bid27.6
Ask32.5
volume0
Intrest1
Last Price3.6Feb 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Strike
91
91
Last Price21.22Mar 11, 2025
Change
00%
Bid28.5
Ask33.5
volume0
Intrest5
Last Price0.84Mar 04, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest22
Strike
92
92
Last Price-
Change
-
Bid29.5
Ask34.2
volume0
Intrest0
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest39
Strike
93
93
Last Price-
Change
-
Bid30.5
Ask35.2
volume0
Intrest0
Last Price0.59Mar 06, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest41
Strike
94
94
Last Price-
Change
-
Bid31.8
Ask36.5
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest248
Strike
95
95
Last Price-
Change
-
Bid32.5
Ask37.1
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Strike
96
96
Last Price24.2Mar 17, 2025
Change
00%
Bid33.8
Ask38.5
volume0
Intrest0
Last Price0.8Mar 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
97
97
Last Price-
Change
-
Bid34.5
Ask39.5
volume0
Intrest0
Last Price0.25Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
98
98
Last Price-
Change
-
Bid35.6
Ask40.5
volume0
Intrest0
Last Price1.06Feb 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
99
99
Last Price-
Change
-
Bid36.5
Ask41.2
volume0
Intrest0
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
100
100
Last Price-
Change
-
Bid37.5
Ask42.2
volume0
Intrest0
Last Price0.75Feb 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Strike
101
101
Last Price-
Change
-
Bid38.5
Ask43.2
volume0
Intrest0
Last Price0.55Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Strike
102
102
Last Price-
Change
-
Bid39.5
Ask44.2
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Strike
105
105
Last Price-
Change
-
Bid42.5
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
110
110
Last Price39.7Mar 27, 2025
Change
00%
Bid47.7
Ask52.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid52.5
Ask57.4
volume0
Intrest0