$84.38
-0.46-0.54%
近くで: -
$84.00
-0.38-0.45%
時間外: 7:12 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 Price45.5Dec 03, 2024
Change
00%
Bid48.1
Ask50.8
volume0
Intrest10
Strike
35
35
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Last Price41.75Jan 15, 2025
Change
00%
Bid42.8
Ask45.6
volume0
Intrest18
Strike
40
40
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest513
Last Price31.19Dec 16, 2024
Change
00%
Bid39
Ask41.4
volume0
Intrest45
Strike
45
45
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1461
Last Price30.8Jan 03, 2025
Change
00%
Bid33
Ask34.7
volume0
Intrest53
Strike
50
50
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest573
Last Price29.45Jan 17, 2025
Change
4.9920.4%
Bid28.9
Ask31.3
volume1
Intrest10
Strike
55
55
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1629
Last Price24.48Jan 17, 2025
Change
0.271.09%
Bid22.3
Ask26.1
volume1
Intrest262
Strike
60
60
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1324
Last Price-
Change
-
Bid22.1
Ask22.7
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask22.4
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid19.5
Ask20.8
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price19.2Jan 17, 2025
Change
0.63.03%
Bid19.2
Ask19.6
volume3
Intrest866
Strike
65
65
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.4
volume13
Intrest2829
Last Price-
Change
-
Bid16.8
Ask20.1
volume0
Intrest0
Strike
66
66
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask18.9
volume0
Intrest0
Strike
67
67
Last Price0.1Jan 17, 2025
Change
0.0225%
Bid-
Ask0.05
volume1
Intrest871
Last Price12.65Jan 07, 2025
Change
00%
Bid15.5
Ask16.9
volume0
Intrest1
Strike
68
68
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest118
Last Price-
Change
-
Bid15.1
Ask15.6
volume0
Intrest0
Strike
69
69
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest265
Last Price14.44Jan 17, 2025
Change
0.181.23%
Bid14.2
Ask14.6
volume15
Intrest2749
Strike
70
70
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.1
volume9
Intrest2867
Last Price7.33Jan 10, 2025
Change
00%
Bid13.1
Ask13.7
volume0
Intrest2
Strike
71
71
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest147
Last Price9.3Dec 27, 2024
Change
00%
Bid12.1
Ask12.6
volume0
Intrest1
Strike
72
72
Last Price0.03Jan 17, 2025
Change
0.0562.5%
Bid-
Ask0.25
volume2
Intrest188
Last Price-
Change
-
Bid11.1
Ask11.6
volume0
Intrest0
Strike
73
73
Last Price0.15Jan 17, 2025
Change
0.1200%
Bid-
Ask0.15
volume1
Intrest90
Last Price4.5Jan 14, 2025
Change
00%
Bid10.1
Ask12.4
volume0
Intrest4
Strike
74
74
Last Price0.02Jan 17, 2025
Change
0.1184.62%
Bid-
Ask0.15
volume2
Intrest1254
Last Price9.41Jan 17, 2025
Change
0.626.18%
Bid9.2
Ask9.6
volume77
Intrest5041
Strike
75
75
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest3940
Last Price8.4Jan 17, 2025
Change
5.52191.67%
Bid6.7
Ask8.6
volume3
Intrest41
Strike
76
76
Last Price0.16Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest537
Last Price8.1Jan 17, 2025
Change
0.56.58%
Bid5.4
Ask7.6
volume5
Intrest109
Strike
77
77
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest835
Last Price6.36Jan 17, 2025
Change
0.7710.8%
Bid6.1
Ask6.5
volume5
Intrest1519
Strike
78
78
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest600
Last Price5.4Jan 17, 2025
Change
0.6510.74%
Bid5.2
Ask5.5
volume10
Intrest2100
Strike
79
79
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest194
Last Price4.1Jan 17, 2025
Change
0.7916.16%
Bid4.2
Ask4.5
volume154
Intrest9078
Strike
80
80
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume29
Intrest3609
Last Price3.37Jan 17, 2025
Change
0.5814.68%
Bid3.2
Ask3.5
volume52
Intrest350
Strike
81
81
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume27
Intrest96
Last Price2.4Jan 17, 2025
Change
0.5919.73%
Bid2.15
Ask2.6
volume25
Intrest883
Strike
82
82
Last Price0.05Jan 17, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume15
Intrest114
Last Price1.35Jan 17, 2025
Change
0.7234.78%
Bid1.2
Ask1.6
volume457
Intrest1764
Strike
83
83
Last Price0.05Jan 17, 2025
Change
0.1168.75%
Bid-
Ask0.05
volume18
Intrest80
Last Price0.4Jan 17, 2025
Change
0.866.67%
Bid0.15
Ask1.45
volume105
Intrest239
Strike
84
84
Last Price0.1Jan 17, 2025
Change
0.2571.43%
Bid-
Ask0.1
volume60
Intrest59
Last Price0.03Jan 17, 2025
Change
0.6795.71%
Bid-
Ask0.1
volume2596
Intrest7135
Strike
85
85
Last Price0.79Jan 17, 2025
Change
0.1616.84%
Bid0.1
Ask1.8
volume8
Intrest229
Last Price0.06Jan 17, 2025
Change
0.2480%
Bid-
Ask0.05
volume47
Intrest570
Strike
86
86
Last Price1.17Jan 17, 2025
Change
7.3386.24%
Bid0.85
Ask2.75
volume1
Intrest1
Last Price0.05Jan 17, 2025
Change
0.0861.54%
Bid-
Ask0.1
volume4
Intrest198
Strike
87
87
Last Price8.3Jan 14, 2025
Change
00%
Bid2.35
Ask3.7
volume0
Intrest2
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.3
volume2
Intrest867
Strike
87.5
87.5
Last Price9.04Jan 13, 2025
Change
00%
Bid2
Ask3.6
volume0
Intrest217
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4383
Strike
88
88
Last Price-
Change
-
Bid2.65
Ask4.2
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest147
Strike
89
89
Last Price10Dec 27, 2024
Change
00%
Bid3.4
Ask5.8
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume19
Intrest1910
Strike
90
90
Last Price5.74Jan 17, 2025
Change
0.448.3%
Bid4.4
Ask6.2
volume3
Intrest622
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest100
Strike
91
91
Last Price-
Change
-
Bid5.6
Ask7.3
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest31
Strike
92
92
Last Price-
Change
-
Bid6.2
Ask9.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume16
Intrest807
Strike
92.5
92.5
Last Price7.5Jan 16, 2025
Change
00%
Bid7.3
Ask9.5
volume0
Intrest52
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid9.3
Ask10.6
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest642
Strike
95
95
Last Price8.93Jan 17, 2025
Change
1.3713.3%
Bid9.7
Ask11.6
volume1
Intrest307
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
96
96
Last Price17.9Jan 14, 2025
Change
00%
Bid9.9
Ask12.2
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3250
Strike
97.5
97.5
Last Price12.5Jan 16, 2025
Change
00%
Bid11.7
Ask13.8
volume0
Intrest32
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
99
99
Last Price18.3Jan 14, 2025
Change
00%
Bid13.7
Ask15.9
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2888
Strike
100
100
Last Price15.3Jan 16, 2025
Change
00%
Bid13.9
Ask17.4
volume0
Intrest221
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid15.1
Ask16.9
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest225
Strike
105
105
Last Price20Jan 16, 2025
Change
00%
Bid19
Ask22.4
volume0
Intrest133
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest500
Strike
110
110
Last Price25.47Jan 16, 2025
Change
00%
Bid25.3
Ask26
volume0
Intrest4
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest355
Strike
115
115
Last Price30.47Jan 16, 2025
Change
00%
Bid30.3
Ask31
volume0
Intrest7
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1209
Strike
120
120
Last Price35.3Jan 16, 2025
Change
00%
Bid35.2
Ask36
volume0
Intrest11
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest445
Strike
125
125
Last Price40.43Jan 16, 2025
Change
00%
Bid40.3
Ask41
volume0
Intrest10
Last Price0.07Nov 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest378
Strike
130
130
Last Price50.5Jan 07, 2025
Change
00%
Bid43.6
Ask46
volume0
Intrest1
Last Price0.23Oct 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest188
Strike
135
135
Last Price54.5Dec 20, 2024
Change
00%
Bid50.3
Ask52.7
volume0
Intrest0
Last Price0.3Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest571
Strike
140
140
Last Price64.72Dec 19, 2024
Change
00%
Bid55.3
Ask56
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest554
Strike
145
145
Last Price78.49Jul 29, 2024
Change
00%
Bid60.1
Ask61
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest721
Strike
150
150
Last Price87.25Jul 26, 2024
Change
00%
Bid65.3
Ask66.2
volume0
Intrest0
Last Price0.26Jul 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest393
Strike
155
155
Last Price92.72Jul 26, 2024
Change
00%
Bid70.3
Ask71.2
volume0
Intrest0
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest641
Strike
160
160
Last Price28.9Apr 11, 2024
Change
00%
Bid75.2
Ask76.1
volume0
Intrest0
Last Price0.13Oct 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest301
Strike
165
165
Last Price37.8May 08, 2024
Change
00%
Bid79
Ask81.1
volume0
Intrest0
Last Price0.1Jul 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest449
Strike
170
170
Last Price46.03Feb 08, 2024
Change
00%
Bid85.3
Ask86.7
volume0
Intrest0
Last Price0.1Sep 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest903
Strike
175
175
Last Price45.65May 06, 2024
Change
00%
Bid89.3
Ask91.1
volume0
Intrest0
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1087
Strike
180
180
Last Price53.8Jan 24, 2024
Change
00%
Bid95.3
Ask96.3
volume0
Intrest0
Last Price0.1Sep 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
185
185
Last Price61.9Jan 29, 2024
Change
00%
Bid100.3
Ask101.2
volume0
Intrest0
Last Price0.1Sep 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest615
Strike
190
190
Last Price-
Change
-
Bid104.5
Ask106
volume0
Intrest0
Last Price0.09Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
195
195
Last Price55.5Mar 26, 2024
Change
00%
Bid109.5
Ask111.1
volume0
Intrest0
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest191
Strike
200
200
Last Price62.2Apr 25, 2024
Change
00%
Bid115.3
Ask116
volume0
Intrest0
Last Price0.1Aug 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid125.3
Ask126
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved