Comments
Loading...

DexCom

DXCMNASDAQ
Benzinga Data가 제공하는 로고
$74.34
4.035.73%
가까이에: -
$74.33
-0.01-0.01%
시간외: 5:09 PM EDT

DexCom (NASDAQ:DXCM) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 DexCom의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 DexCom에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
35.0210.0
35.0
210.0
Last Price37.15Sep 19, 2024
Change
00%
Bid37.3
Ask41.5
volume0
Intrest2
Strike
35
35
Last Price0.05Sep 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price27.6Oct 04, 2024
Change
00%
Bid32.6
Ask36.4
volume0
Intrest16
Strike
40
40
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price23.52Nov 07, 2024
Change
00%
Bid27.6
Ask31.5
volume0
Intrest6
Strike
45
45
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest270
Last Price18.16Nov 07, 2024
Change
00%
Bid23.9
Ask25
volume0
Intrest51
Strike
50
50
Last Price0.2Nov 12, 2024
Change
0.15300%
Bid-
Ask0.35
volume1
Intrest3177
Last Price17.1Oct 29, 2024
Change
00%
Bid18.9
Ask20.2
volume0
Intrest8
Strike
55
55
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest493
Last Price-
Change
-
Bid17.1
Ask17.6
volume0
Intrest0
Strike
57
57
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Last Price15.1Nov 12, 2024
Change
0.53.42%
Bid16.1
Ask17.5
volume1
Intrest1
Strike
58
58
Last Price0.11Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest436
Last Price-
Change
-
Bid14.8
Ask16.8
volume0
Intrest0
Strike
59
59
Last Price0.15Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price14.53Nov 12, 2024
Change
4.1339.71%
Bid14.2
Ask14.6
volume1
Intrest74
Strike
60
60
Last Price0.03Nov 12, 2024
Change
0.0770%
Bid-
Ask0.05
volume31
Intrest2020
Last Price-
Change
-
Bid13.2
Ask15.5
volume0
Intrest0
Strike
61
61
Last Price0.05Nov 12, 2024
Change
0.2583.33%
Bid-
Ask0.25
volume431
Intrest8797
Last Price-
Change
-
Bid12.2
Ask12.7
volume0
Intrest0
Strike
62
62
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest25
Last Price-
Change
-
Bid11.2
Ask13.5
volume0
Intrest0
Strike
63
63
Last Price0.05Nov 12, 2024
Change
0.0337.5%
Bid-
Ask0.1
volume1
Intrest188
Last Price10.72Nov 12, 2024
Change
3.2242.93%
Bid10.2
Ask10.6
volume2
Intrest1
Strike
64
64
Last Price0.07Nov 12, 2024
Change
0.0750%
Bid-
Ask0.3
volume20
Intrest147
Last Price7Nov 12, 2024
Change
1.527.27%
Bid9
Ask9.6
volume10
Intrest626
Strike
65
65
Last Price0.04Nov 12, 2024
Change
0.1173.33%
Bid-
Ask0.2
volume36
Intrest1325
Last Price4.4Nov 08, 2024
Change
00%
Bid7.3
Ask9.7
volume0
Intrest3
Strike
66
66
Last Price0.05Nov 12, 2024
Change
0.0758.33%
Bid-
Ask0.25
volume19
Intrest134
Last Price7.56Nov 12, 2024
Change
5.31236%
Bid6.3
Ask8.8
volume2
Intrest16
Strike
67
67
Last Price0.05Nov 12, 2024
Change
0.385.71%
Bid0.05
Ask0.3
volume80
Intrest1161
Last Price3.31Nov 11, 2024
Change
00%
Bid6.3
Ask6.8
volume0
Intrest50
Strike
68
68
Last Price0.1Nov 12, 2024
Change
0.4682.14%
Bid0.05
Ask0.15
volume38
Intrest611
Last Price3.45Nov 12, 2024
Change
1.2758.26%
Bid5.4
Ask6
volume1
Intrest224
Strike
69
69
Last Price0.1Nov 12, 2024
Change
0.7588.24%
Bid0.05
Ask0.15
volume112
Intrest172
Last Price4.55Nov 12, 2024
Change
2.9175.76%
Bid4.4
Ask4.7
volume357
Intrest2455
Strike
70
70
Last Price0.17Nov 12, 2024
Change
1.0886.4%
Bid0.15
Ask0.25
volume80
Intrest1520
Last Price3.61Nov 12, 2024
Change
2.56243.81%
Bid3.6
Ask3.8
volume12
Intrest111
Strike
71
71
Last Price0.28Nov 12, 2024
Change
1.5784.86%
Bid0.25
Ask0.35
volume36
Intrest251
Last Price3.21Nov 12, 2024
Change
2.51358.57%
Bid2.8
Ask3
volume89
Intrest252
Strike
72
72
Last Price0.6Nov 12, 2024
Change
1.2868.09%
Bid0.45
Ask0.55
volume7
Intrest410
Last Price2.27Nov 12, 2024
Change
1.77354%
Bid2.1
Ask2.3
volume44
Intrest1235
Strike
73
73
Last Price0.8Nov 12, 2024
Change
2.374.19%
Bid0.75
Ask0.9
volume29
Intrest341
Last Price1.6Nov 12, 2024
Change
1.31451.72%
Bid1.55
Ask1.7
volume420
Intrest345
Strike
74
74
Last Price1.21Nov 12, 2024
Change
2.7369.29%
Bid1.2
Ask1.3
volume26
Intrest144
Last Price1.1Nov 12, 2024
Change
0.95633.33%
Bid1.1
Ask1.25
volume1714
Intrest2860
Strike
75
75
Last Price1.75Nov 12, 2024
Change
2.5559.3%
Bid1.55
Ask1.9
volume90
Intrest818
Last Price0.86Nov 12, 2024
Change
0.76760%
Bid0.8
Ask0.9
volume75
Intrest195
Strike
76
76
Last Price5.1Nov 12, 2024
Change
0.818.6%
Bid1.4
Ask2.55
volume1
Intrest54
Last Price0.65Nov 12, 2024
Change
0.55550%
Bid0.55
Ask0.65
volume181
Intrest1091
Strike
77
77
Last Price4.3Oct 25, 2024
Change
00%
Bid3.1
Ask3.4
volume0
Intrest11
Last Price0.45Nov 12, 2024
Change
0.4800%
Bid0.35
Ask0.5
volume54
Intrest143
Strike
78
78
Last Price7.08Nov 11, 2024
Change
00%
Bid3.9
Ask4.2
volume0
Intrest32
Last Price0.35Nov 12, 2024
Change
0.3600%
Bid0.25
Ask0.35
volume4
Intrest86
Strike
79
79
Last Price7.9Oct 24, 2024
Change
00%
Bid4.7
Ask5.1
volume0
Intrest0
Last Price0.21Nov 12, 2024
Change
0.16320%
Bid0.2
Ask0.25
volume1308
Intrest2452
Strike
80
80
Last Price5.76Nov 12, 2024
Change
6.0451.19%
Bid5.7
Ask6.1
volume1
Intrest60
Last Price0.2Nov 12, 2024
Change
0.16400%
Bid0.15
Ask0.25
volume2
Intrest401
Strike
81
81
Last Price11.22Nov 12, 2024
Change
4.9278.1%
Bid5.6
Ask7.5
volume1
Intrest0
Last Price0.2Nov 12, 2024
Change
0.1100%
Bid0.05
Ask0.15
volume1
Intrest1
Strike
82
82
Last Price-
Change
-
Bid7
Ask8.4
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
0.0266.67%
Bid-
Ask0.75
volume30
Intrest1104
Strike
85
85
Last Price12.1Nov 12, 2024
Change
1.712.32%
Bid10.5
Ask11
volume4
Intrest1
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume20
Intrest440
Strike
87.5
87.5
Last Price17.2Oct 31, 2024
Change
00%
Bid13
Ask13.4
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
0.0240%
Bid-
Ask0.05
volume36
Intrest990
Strike
90
90
Last Price20Nov 12, 2024
Change
1.68.7%
Bid15.5
Ask15.9
volume1
Intrest0
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest228
Strike
92.5
92.5
Last Price22.3Sep 16, 2024
Change
00%
Bid18
Ask18.4
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
0.09900%
Bid-
Ask0.3
volume1
Intrest642
Strike
95
95
Last Price23.8Nov 11, 2024
Change
00%
Bid20.5
Ask20.9
volume0
Intrest6
Last Price0.8Oct 24, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest37
Strike
97.5
97.5
Last Price25.1Oct 22, 2024
Change
00%
Bid23
Ask23.3
volume0
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest367
Strike
100
100
Last Price28.64Nov 12, 2024
Change
0.461.58%
Bid24.6
Ask26.5
volume1
Intrest1
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest74
Strike
105
105
Last Price34.6Oct 31, 2024
Change
00%
Bid29.2
Ask30.9
volume0
Intrest3
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Strike
110
110
Last Price35.6Nov 12, 2024
Change
4.511.22%
Bid35.5
Ask36.9
volume305
Intrest180
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest433
Strike
115
115
Last Price40.7Nov 12, 2024
Change
3.88.54%
Bid40.5
Ask41
volume240
Intrest130
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Strike
120
120
Last Price51.2Aug 01, 2024
Change
00%
Bid43.8
Ask46.4
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest364
Strike
125
125
Last Price56.2Jul 30, 2024
Change
00%
Bid49.3
Ask51.8
volume0
Intrest0
Last Price0.15Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest981
Strike
130
130
Last Price55.41Nov 12, 2024
Change
4.898.11%
Bid55.5
Ask55.9
volume1169
Intrest759
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1527
Strike
135
135
Last Price61.91Oct 25, 2024
Change
00%
Bid58.8
Ask61.2
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Strike
140
140
Last Price72Oct 15, 2024
Change
00%
Bid63.6
Ask67.5
volume0
Intrest0
Last Price0.06Oct 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest553
Strike
145
145
Last Price82.39Jul 26, 2024
Change
00%
Bid68.6
Ask72.4
volume0
Intrest0
Last Price0.25Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
150
150
Last Price77.2Oct 22, 2024
Change
00%
Bid73.6
Ask77.4
volume0
Intrest0
Last Price0.05Jul 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Strike
155
155
Last Price-
Change
-
Bid78.6
Ask82.7
volume0
Intrest0
Last Price0.08Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
160
160
Last Price-
Change
-
Bid83.6
Ask87.4
volume0
Intrest0
Last Price0.05Aug 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Strike
165
165
Last Price-
Change
-
Bid88.6
Ask92.1
volume0
Intrest0
Last Price0.12Jul 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest217
Strike
170
170
Last Price98.1Oct 21, 2024
Change
00%
Bid93.6
Ask97.2
volume0
Intrest0
Last Price0.8Jun 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
175
175
Last Price38.5Mar 25, 2024
Change
00%
Bid98.6
Ask102.3
volume0
Intrest0
Last Price0.05Jul 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
180
180
Last Price47.5Mar 19, 2024
Change
00%
Bid103.6
Ask107.4
volume0
Intrest0
Last Price0.75Jul 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest168
Strike
185
185
Last Price49.5Apr 02, 2024
Change
00%
Bid108.6
Ask112.4
volume0
Intrest0
Last Price0.09Aug 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
190
190
Last Price-
Change
-
Bid113.7
Ask117.7
volume0
Intrest0
Last Price0.05Jul 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
195
195
Last Price-
Change
-
Bid118.6
Ask122.7
volume0
Intrest0
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest510
Strike
200
200
Last Price-
Change
-
Bid123.6
Ask127.7
volume0
Intrest0
Last Price0.06Aug 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid133.6
Ask137.2
volume0
Intrest0