Mercado fechará em 24 mins
BOVESPA
125.651,29 -1.760,26 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.332,91 -427,81 (-0,75%) PETROLEO CRU
77,31 -1,35 (-1,72%) OURO
2.382,30 -43,60 (-1,80%) Bitcoin USD
69.682,24 +235,55 (+0,34%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 20.70 | 21.60 | 0.00 | - | - | 0 | 51.47% |
| DXCM240607C00115000 | 2024-05-21 2:13PM EDT | 115.00 | 16.15 | 15.90 | 16.80 | 0.00 | - | 2 | 2 | 54.35% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 7.40 | 11.10 | 12.00 | 0.00 | - | 1 | 1 | 44.19% |
| DXCM240607C00123000 | 2024-05-08 11:08AM EDT | 123.00 | 8.87 | 7.80 | 8.70 | 0.00 | - | - | 3 | 31.93% |
| DXCM240607C00124000 | 2024-05-14 3:26PM EDT | 124.00 | 5.00 | 7.10 | 7.90 | 0.00 | - | 2 | 3 | 31.79% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 125.00 | 6.95 | 6.80 | 7.40 | 0.00 | - | 1 | 3 | 34.62% |
| DXCM240607C00126000 | 2024-05-14 3:54PM EDT | 126.00 | 4.10 | 6.00 | 6.30 | 0.00 | - | 4 | 8 | 30.42% |
| DXCM240607C00127000 | 2024-05-16 9:42AM EDT | 127.00 | 5.00 | 5.00 | 5.90 | 0.00 | - | 2 | 9 | 33.22% |
| DXCM240607C00128000 | 2024-05-15 11:32AM EDT | 128.00 | 4.95 | 4.70 | 4.90 | 0.00 | - | 2 | 9 | 29.69% |
| DXCM240607C00129000 | 2024-05-20 10:18AM EDT | 129.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 1 | 25 | 30.57% |
| DXCM240607C00130000 | 2024-05-21 2:21PM EDT | 130.00 | 3.70 | 3.60 | 3.70 | 0.00 | - | 19 | 37 | 29.20% |
| DXCM240607C00131000 | 2024-05-22 2:38PM EDT | 131.00 | 2.95 | 3.10 | 3.30 | -1.25 | -29.76% | 41 | 1 | 30.12% |
| DXCM240607C00132000 | 2024-05-22 10:03AM EDT | 132.00 | 2.55 | 2.60 | 2.65 | -0.15 | -5.56% | 2 | 14 | 28.37% |
| DXCM240607C00133000 | 2024-05-22 1:40PM EDT | 133.00 | 2.25 | 2.20 | 2.40 | -0.46 | -16.97% | 2 | 8 | 29.79% |
| DXCM240607C00134000 | 2024-05-21 3:46PM EDT | 134.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 22 | 26 | 28.98% |
| DXCM240607C00135000 | 2024-05-20 9:31AM EDT | 135.00 | 2.40 | 1.40 | 1.70 | 0.00 | - | 1 | 217 | 29.64% |
| DXCM240607C00136000 | 2024-05-20 12:59PM EDT | 136.00 | 1.70 | 1.20 | 1.40 | 0.00 | - | 1 | 13 | 29.44% |
| DXCM240607C00137000 | 2024-05-16 11:38AM EDT | 137.00 | 1.65 | 1.00 | 1.20 | 0.00 | - | - | 2 | 29.91% |
| DXCM240607C00139000 | 2024-05-16 11:38AM EDT | 139.00 | 1.20 | 0.65 | 0.85 | 0.00 | - | 3 | 20 | 30.45% |
| DXCM240607C00140000 | 2024-05-22 9:57AM EDT | 140.00 | 0.68 | 0.55 | 0.65 | -0.06 | -8.11% | 1 | 71 | 29.79% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 27 | 30.37% |
| DXCM240607C00144000 | 2024-04-29 2:13PM EDT | 144.00 | 0.63 | 0.25 | 0.35 | 0.00 | - | - | 2 | 31.89% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | - | 1 | 34.23% |
| DXCM240607C00149000 | 2024-05-15 12:11PM EDT | 149.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 48.54% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00100000 | 2024-05-17 11:03AM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 4 | 96.39% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 105.00 | 0.47 | 0.05 | 0.45 | 0.00 | - | - | 2 | 58.79% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 110.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 15 | 18 | 50.10% |
| DXCM240607P00114000 | 2024-05-20 2:28PM EDT | 114.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 7 | 40.04% |
| DXCM240607P00116000 | 2024-05-21 12:19PM EDT | 116.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 144 | 47.51% |
| DXCM240607P00117000 | 2024-05-09 11:05AM EDT | 117.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 33.89% |
| DXCM240607P00118000 | 2024-05-08 1:42PM EDT | 118.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | - | 4 | 31.84% |
| DXCM240607P00119000 | 2024-05-20 2:28PM EDT | 119.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 4 | 6 | 31.10% |
| DXCM240607P00120000 | 2024-05-16 2:14PM EDT | 120.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 9 | 23 | 30.13% |
| DXCM240607P00121000 | 2024-05-10 3:59PM EDT | 121.00 | 1.60 | 0.35 | 0.45 | 0.00 | - | 4 | 9 | 29.93% |
| DXCM240607P00122000 | 2024-05-15 11:39AM EDT | 122.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 10 | 23 | 29.40% |
| DXCM240607P00123000 | 2024-05-22 3:03PM EDT | 123.00 | 0.60 | 0.55 | 0.75 | -0.15 | -20.00% | 1 | 145 | 29.98% |
| DXCM240607P00124000 | 2024-05-21 11:27AM EDT | 124.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 2 | 26 | 28.74% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 125.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 4 | 34 | 27.88% |
| DXCM240607P00126000 | 2024-05-21 10:32AM EDT | 126.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 1 | 32 | 28.91% |
| DXCM240607P00127000 | 2024-05-20 12:16PM EDT | 127.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 1 | 18 | 27.83% |
| DXCM240607P00128000 | 2024-05-21 12:05PM EDT | 128.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 4 | 16 | 27.39% |
| DXCM240607P00129000 | 2024-05-21 10:32AM EDT | 129.00 | 2.30 | 2.10 | 2.25 | 0.00 | - | 1 | 23 | 27.47% |
| DXCM240607P00130000 | 2024-05-20 12:26PM EDT | 130.00 | 2.70 | 2.50 | 2.65 | 0.00 | - | 1 | 18 | 27.06% |
| DXCM240607P00131000 | 2024-05-22 12:42PM EDT | 131.00 | 2.90 | 3.00 | 3.30 | -0.70 | -19.44% | 2 | 12 | 28.44% |
| DXCM240607P00132000 | 2024-05-20 12:38PM EDT | 132.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 75 | 28.03% |
| DXCM240607P00133000 | 2024-05-20 2:11PM EDT | 133.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | 2 | 13 | 28.06% |
| DXCM240607P00134000 | 2024-05-20 12:59PM EDT | 134.00 | 4.70 | 4.70 | 5.10 | 0.00 | - | 3 | 9 | 28.60% |
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 135.00 | 5.73 | 5.50 | 6.40 | 0.00 | - | 2 | 6 | 34.60% |
© 2024 Yahoo. Todos os direitos reservados.