$85.48
-0.19-0.22%
近くで: -
$84.51
-0.97-1.13%
時間外: May 16, 7:58 PM EDT
Comments
Loading...
DexCom (NASDAQ:DXCM) 株価情報, オプションチェーン
オプションチェーンは、DexComの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、DexComの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid44.8
Ask46.8
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask42.5
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask41.2
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid36.6
Ask40.7
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask39.2
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask37.3
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price20.9Apr 29, 2025
Change
00%
Bid34.6
Ask36.7
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask35
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask34
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask33
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask32
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask31
volume0
Intrest0
Strike
55
55
Last Price1.06Apr 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Last Price-
Change
-
Bid29.1
Ask31.7
volume0
Intrest0
Strike
56
56
Last Price1.07Apr 17, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid26.6
Ask29.1
volume0
Intrest0
Strike
57
57
Last Price1.18Apr 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid27.1
Ask28.1
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask28.5
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask27.3
volume0
Intrest0
Strike
60
60
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest380
Last Price24.6May 15, 2025
Change
00%
Bid24.2
Ask24.9
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask23.9
volume0
Intrest0
Strike
62
62
Last Price3.2Apr 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid22.2
Ask22.9
volume0
Intrest0
Strike
63
63
Last Price1.6Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price21.07May 09, 2025
Change
00%
Bid21.3
Ask22
volume0
Intrest1
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price4Apr 09, 2025
Change
00%
Bid20.2
Ask21
volume0
Intrest1
Strike
65
65
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price3.59Apr 03, 2025
Change
00%
Bid19.2
Ask20
volume0
Intrest1
Strike
66
66
Last Price2.53Apr 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid18.2
Ask18.9
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price17.48May 09, 2025
Change
00%
Bid17.2
Ask17.9
volume0
Intrest11
Strike
68
68
Last Price3.2May 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price5.2May 01, 2025
Change
00%
Bid16.3
Ask17
volume0
Intrest6
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price15.6May 15, 2025
Change
00%
Bid15.2
Ask16
volume0
Intrest4
Strike
70
70
Last Price4.2May 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price10.21May 02, 2025
Change
00%
Bid14.3
Ask15
volume0
Intrest7
Strike
71
71
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price4May 01, 2025
Change
00%
Bid13.4
Ask14
volume0
Intrest5
Strike
72
72
Last Price5.5May 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price12.8May 16, 2025
Change
9.6300%
Bid12.3
Ask12.9
volume3
Intrest4
Strike
73
73
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest22
Last Price4May 02, 2025
Change
00%
Bid11.3
Ask12
volume0
Intrest4
Strike
74
74
Last Price1.1May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest72
Last Price10.45May 16, 2025
Change
0.282.61%
Bid10.3
Ask11
volume6
Intrest21
Strike
75
75
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Last Price9.78May 16, 2025
Change
0.44.26%
Bid9.4
Ask10
volume9
Intrest22
Strike
76
76
Last Price1.9May 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price8.5May 09, 2025
Change
00%
Bid8.3
Ask9
volume0
Intrest38
Strike
77
77
Last Price0.3May 09, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest17
Last Price1.86May 01, 2025
Change
00%
Bid7.4
Ask8
volume0
Intrest3
Strike
78
78
Last Price0.1May 15, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest13
Last Price6.94May 16, 2025
Change
1.0417.63%
Bid6.5
Ask6.9
volume1
Intrest9
Strike
79
79
Last Price0.16May 15, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest21
Last Price5.4May 16, 2025
Change
1.1617.68%
Bid5.5
Ask6.2
volume2
Intrest13
Strike
80
80
Last Price0.25May 15, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest37
Last Price5.27May 12, 2025
Change
00%
Bid4.7
Ask5
volume0
Intrest14
Strike
81
81
Last Price0.33May 16, 2025
Change
0.025.71%
Bid0.2
Ask0.3
volume3
Intrest72
Last Price4.24May 16, 2025
Change
0.143.41%
Bid3.8
Ask4.1
volume1
Intrest19
Strike
82
82
Last Price0.45May 16, 2025
Change
00%
Bid0.35
Ask0.45
volume1
Intrest38
Last Price3.34May 15, 2025
Change
00%
Bid3
Ask3.3
volume0
Intrest5
Strike
83
83
Last Price0.7May 14, 2025
Change
00%
Bid0.5
Ask0.65
volume0
Intrest3
Last Price2.52May 16, 2025
Change
0.186.67%
Bid2.35
Ask2.55
volume41
Intrest25
Strike
84
84
Last Price0.9May 16, 2025
Change
00%
Bid0.8
Ask0.9
volume4
Intrest29
Last Price1.82May 16, 2025
Change
0.7328.63%
Bid1.7
Ask1.9
volume53
Intrest115
Strike
85
85
Last Price1.3May 16, 2025
Change
0.17.14%
Bid1.15
Ask1.35
volume18
Intrest29
Last Price1.4May 16, 2025
Change
0.159.68%
Bid1.1
Ask1.4
volume20
Intrest19
Strike
86
86
Last Price1.62May 16, 2025
Change
0.158.47%
Bid1.65
Ask1.85
volume24
Intrest87
Last Price1May 16, 2025
Change
0.055.26%
Bid0.85
Ask1
volume25
Intrest20
Strike
87
87
Last Price2.22May 16, 2025
Change
0.083.48%
Bid2.25
Ask2.5
volume19
Intrest25
Last Price0.7May 16, 2025
Change
0.112.5%
Bid0.55
Ask0.7
volume158
Intrest85
Strike
88
88
Last Price3.6May 14, 2025
Change
00%
Bid2.95
Ask3.2
volume0
Intrest1
Last Price0.53May 15, 2025
Change
00%
Bid0.35
Ask0.45
volume0
Intrest13
Strike
89
89
Last Price6.5May 07, 2025
Change
00%
Bid3.7
Ask4
volume0
Intrest5
Last Price0.3May 16, 2025
Change
0.125%
Bid0.2
Ask0.35
volume4
Intrest87
Strike
90
90
Last Price5.2May 15, 2025
Change
00%
Bid4.6
Ask4.9
volume0
Intrest1
Last Price0.17May 16, 2025
Change
0.1851.43%
Bid0.15
Ask0.25
volume14
Intrest43
Strike
91
91
Last Price-
Change
-
Bid5.5
Ask6
volume0
Intrest0
Last Price0.17May 12, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest5
Strike
92
92
Last Price-
Change
-
Bid6.3
Ask6.9
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
93
93
Last Price-
Change
-
Bid7.4
Ask7.9
volume0
Intrest0
Last Price0.18May 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
94
94
Last Price-
Change
-
Bid8.1
Ask8.9
volume0
Intrest0
Last Price0.05May 16, 2025
Change
-
Bid-
Ask0.15
volume30
Intrest0
Strike
95
95
Last Price9.41May 12, 2025
Change
00%
Bid9.1
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid10.3
Ask10.9
volume0
Intrest0
Last Price0.05May 16, 2025
Change
-
Bid-
Ask0.15
volume10
Intrest0
Strike
97
97
Last Price-
Change
-
Bid11.1
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid12.1
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid14.1
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid19.1
Ask19.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid24.1
Ask24.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved