Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.475,60 +654,15 (+1,08%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705C00112000 | 2024-06-26 3:52PM EDT | 112.00 | 2.70 | 2.35 | 2.60 | 0.00 | - | 14 | 17 | 31.71% |
| DXCM240705C00113000 | 2024-06-28 1:53PM EDT | 113.00 | 1.75 | 1.75 | 1.95 | -1.15 | -39.66% | 10 | 12 | 30.27% |
| DXCM240705C00114000 | 2024-06-28 1:14PM EDT | 114.00 | 1.25 | 1.30 | 1.45 | -0.75 | -37.50% | 2 | 19 | 29.98% |
| DXCM240705C00115000 | 2024-06-28 3:53PM EDT | 115.00 | 1.08 | 0.90 | 1.10 | -0.57 | -34.55% | 15 | 256 | 30.71% |
| DXCM240705C00116000 | 2024-06-28 2:20PM EDT | 116.00 | 0.72 | 0.60 | 0.80 | -0.64 | -47.06% | 4 | 29 | 30.98% |
| DXCM240705C00117000 | 2024-06-28 2:41PM EDT | 117.00 | 0.45 | 0.40 | 0.60 | -0.59 | -56.73% | 19 | 36 | 31.93% |
| DXCM240705C00118000 | 2024-06-28 3:10PM EDT | 118.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 10 | 18 | 32.91% |
| DXCM240705C00119000 | 2024-06-28 12:33PM EDT | 119.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 3 | 23 | 32.72% |
| DXCM240705C00120000 | 2024-06-28 3:54PM EDT | 120.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 32 | 62 | 34.77% |
| DXCM240705C00121000 | 2024-06-28 11:01AM EDT | 121.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 3 | 11 | 38.38% |
| DXCM240705C00122000 | 2024-06-25 11:07AM EDT | 122.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 49.22% |
| DXCM240705C00123000 | 2024-06-25 3:24PM EDT | 123.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 18 | 49.37% |
| DXCM240705C00124000 | 2024-06-24 12:54PM EDT | 124.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 5 | 5 | 54.79% |
| DXCM240705C00125000 | 2024-06-24 12:54PM EDT | 125.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 10 | 8 | 51.86% |
| DXCM240705C00126000 | 2024-06-24 10:26AM EDT | 126.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 68.12% |
| DXCM240705C00127000 | 2024-06-28 11:09AM EDT | 127.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 245 | 48.44% |
| DXCM240705C00129000 | 2024-05-30 10:24AM EDT | 129.00 | 4.50 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 82.03% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 130.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 60.74% |
| DXCM240705C00131000 | 2024-06-25 10:28AM EDT | 131.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 4 | 152 | 88.87% |
| DXCM240705C00132000 | 2024-06-05 11:53AM EDT | 132.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 66.02% |
| DXCM240705C00133000 | 2024-06-05 11:53AM EDT | 133.00 | 0.82 | 0.00 | 1.35 | 0.00 | - | - | 2 | 95.36% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 101.66% |
| DXCM240705C00139000 | 2024-06-05 12:21PM EDT | 139.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 71.09% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 115.63% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00085000 | 2024-06-21 10:58AM EDT | 85.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 155.66% |
| DXCM240705P00090000 | 2024-06-28 3:29PM EDT | 90.00 | 0.05 | 0.00 | 1.25 | -0.18 | -78.26% | 6 | 4 | 129.49% |
| DXCM240705P00095000 | 2024-06-24 11:04AM EDT | 95.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 107.52% |
| DXCM240705P00100000 | 2024-06-26 2:57PM EDT | 100.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 5 | 15 | 85.30% |
| DXCM240705P00105000 | 2024-06-26 2:32PM EDT | 105.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 4 | 22 | 50.20% |
| DXCM240705P00107000 | 2024-06-27 12:31PM EDT | 107.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 3 | 6 | 35.84% |
| DXCM240705P00108000 | 2024-06-28 3:52PM EDT | 108.00 | 0.24 | 0.20 | 0.30 | -0.17 | -41.46% | 24 | 39 | 33.30% |
| DXCM240705P00109000 | 2024-06-28 3:08PM EDT | 109.00 | 0.45 | 0.25 | 0.40 | +0.10 | +28.57% | 3 | 37 | 31.74% |
| DXCM240705P00110000 | 2024-06-28 3:36PM EDT | 110.00 | 0.77 | 0.40 | 0.55 | +0.37 | +92.50% | 17 | 125 | 30.52% |
| DXCM240705P00111000 | 2024-06-28 3:10PM EDT | 111.00 | 1.19 | 0.65 | 0.80 | -1.51 | -55.93% | 5 | 5 | 30.27% |
| DXCM240705P00112000 | 2024-06-28 3:36PM EDT | 112.00 | 1.50 | 0.95 | 1.10 | +0.23 | +18.11% | 8 | 12 | 29.54% |
| DXCM240705P00113000 | 2024-06-28 3:36PM EDT | 113.00 | 1.75 | 1.35 | 1.50 | +0.43 | +32.58% | 16 | 11 | 29.08% |
| DXCM240705P00114000 | 2024-06-28 1:34PM EDT | 114.00 | 1.89 | 1.85 | 2.05 | +0.44 | +30.34% | 95 | 22 | 29.61% |
| DXCM240705P00115000 | 2024-06-27 3:50PM EDT | 115.00 | 2.85 | 2.40 | 2.85 | +1.00 | +54.05% | 1 | 64 | 33.11% |
| DXCM240705P00116000 | 2024-06-26 1:36PM EDT | 116.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 4 | 15 | 32.57% |
| DXCM240705P00118000 | 2024-06-27 3:51PM EDT | 118.00 | 3.81 | 4.70 | 6.90 | 0.00 | - | 5 | 7 | 70.85% |
| DXCM240705P00119000 | 2024-06-12 11:22AM EDT | 119.00 | 4.30 | 5.60 | 7.90 | 0.00 | - | 2 | 3 | 53.56% |
| DXCM240705P00120000 | 2024-06-27 1:55PM EDT | 120.00 | 5.83 | 6.20 | 8.70 | 0.00 | - | 10 | 15 | 51.47% |
| DXCM240705P00122000 | 2024-06-26 2:50PM EDT | 122.00 | 8.50 | 7.80 | 9.30 | 0.00 | - | 2 | 1 | 56.10% |
| DXCM240705P00123000 | 2024-06-13 10:06AM EDT | 123.00 | 8.70 | 9.00 | 11.70 | 0.00 | - | 4 | 1 | 61.57% |
| DXCM240705P00124000 | 2024-05-24 11:06AM EDT | 124.00 | 3.20 | 5.90 | 9.50 | 0.00 | - | 4 | 4 | 0.00% |
| DXCM240705P00125000 | 2024-06-17 1:58PM EDT | 125.00 | 8.17 | 10.90 | 14.00 | 0.00 | - | 8 | 1 | 72.27% |
| DXCM240705P00126000 | 2024-05-30 11:32AM EDT | 126.00 | 4.40 | 11.70 | 13.50 | 0.00 | - | 5 | 0 | 77.59% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 127.00 | 4.20 | 10.20 | 11.10 | 0.00 | - | 28 | 28 | 0.00% |
| DXCM240705P00129000 | 2024-05-24 2:31PM EDT | 129.00 | 5.20 | 12.10 | 13.00 | 0.00 | - | 26 | 26 | 0.00% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 130.00 | 14.85 | 15.60 | 19.00 | 0.00 | - | 1 | 0 | 85.64% |
© 2024 Yahoo. Todos os direitos reservados.