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
61.411,30 +565,00 (+0,93%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712C00085000 | 2024-06-14 11:15AM EDT | 85.00 | 31.00 | 26.30 | 31.00 | 0.00 | - | 2 | 0 | 87.79% |
| DXCM240712C00105000 | 2024-06-28 11:49AM EDT | 105.00 | 9.53 | 8.60 | 9.80 | -2.69 | -22.01% | 1 | 1 | 53.52% |
| DXCM240712C00112000 | 2024-06-28 3:36PM EDT | 112.00 | 2.60 | 3.20 | 3.60 | -1.70 | -39.53% | 1 | 6 | 33.67% |
| DXCM240712C00114000 | 2024-06-26 2:59PM EDT | 114.00 | 1.76 | 1.30 | 3.50 | -1.14 | -39.31% | 1 | 13 | 44.43% |
| DXCM240712C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 1.90 | 1.80 | 2.00 | -0.65 | -25.49% | 205 | 61 | 31.81% |
| DXCM240712C00117000 | 2024-06-27 3:54PM EDT | 117.00 | 1.71 | 0.20 | 1.35 | 0.00 | - | 1 | 5 | 32.23% |
| DXCM240712C00118000 | 2024-06-28 2:46PM EDT | 118.00 | 0.90 | 0.90 | 1.10 | -0.36 | -28.57% | 12 | 16 | 32.50% |
| DXCM240712C00119000 | 2024-06-28 2:46PM EDT | 119.00 | 0.53 | 0.65 | 0.90 | -0.47 | -47.00% | 13 | 153 | 32.91% |
| DXCM240712C00120000 | 2024-06-28 3:49PM EDT | 120.00 | 0.50 | 0.55 | 0.70 | -0.44 | -46.81% | 8 | 32 | 32.76% |
| DXCM240712C00121000 | 2024-06-27 3:58PM EDT | 121.00 | 0.62 | 0.40 | 0.60 | -0.15 | -19.48% | 1 | 11 | 33.81% |
| DXCM240712C00122000 | 2024-06-27 3:17PM EDT | 122.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 34.52% |
| DXCM240712C00123000 | 2024-06-24 10:32AM EDT | 123.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 35.99% |
| DXCM240712C00125000 | 2024-06-28 10:55AM EDT | 125.00 | 0.25 | 0.15 | 0.30 | -1.31 | -83.97% | 1 | 3 | 36.82% |
| DXCM240712C00126000 | 2024-06-18 3:51PM EDT | 126.00 | 1.25 | 0.10 | 0.30 | 0.00 | - | 2 | 180 | 39.01% |
| DXCM240712C00127000 | 2024-06-21 11:03AM EDT | 127.00 | 0.16 | 0.00 | 0.50 | -0.41 | -71.93% | 1 | 7 | 46.83% |
| DXCM240712C00128000 | 2024-06-06 3:27PM EDT | 128.00 | 1.09 | 0.05 | 0.25 | 0.00 | - | - | 2 | 41.60% |
| DXCM240712C00129000 | 2024-05-30 1:46PM EDT | 129.00 | 2.55 | 0.05 | 0.30 | 0.00 | - | 4 | 4 | 45.41% |
| DXCM240712C00130000 | 2024-06-26 2:48PM EDT | 130.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 53.61% |
| DXCM240712C00131000 | 2024-05-31 9:30AM EDT | 131.00 | 1.85 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 54.35% |
| DXCM240712C00132000 | 2024-05-30 10:29AM EDT | 132.00 | 3.70 | 0.05 | 0.35 | 0.00 | - | 10 | 10 | 53.27% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712P00100000 | 2024-06-24 10:16AM EDT | 100.00 | 0.25 | 0.10 | 1.10 | 0.00 | - | 5 | 6 | 54.83% |
| DXCM240712P00105000 | 2024-06-28 3:21PM EDT | 105.00 | 0.45 | 0.35 | 1.55 | -0.38 | -45.78% | 8 | 1,646 | 55.62% |
| DXCM240712P00106000 | 2024-06-20 9:41AM EDT | 106.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | - | 2 | 34.35% |
| DXCM240712P00107000 | 2024-06-28 1:59PM EDT | 107.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 50 | 59 | 32.96% |
| DXCM240712P00108000 | 2024-06-28 3:21PM EDT | 108.00 | 0.95 | 0.70 | 1.15 | -1.14 | -54.55% | 9 | 4 | 37.60% |
| DXCM240712P00109000 | 2024-06-28 3:48PM EDT | 109.00 | 1.10 | 0.85 | 2.00 | +0.28 | +34.15% | 17 | 12 | 45.36% |
| DXCM240712P00110000 | 2024-06-28 3:36PM EDT | 110.00 | 1.50 | 1.10 | 2.25 | +0.48 | +47.06% | 120 | 56 | 43.97% |
| DXCM240712P00112000 | 2024-06-28 10:55AM EDT | 112.00 | 1.53 | 1.75 | 2.95 | -0.72 | -32.00% | 1 | 16 | 42.43% |
| DXCM240712P00113000 | 2024-06-28 1:59PM EDT | 113.00 | 2.44 | 2.20 | 2.40 | -1.91 | -43.91% | 50 | 10 | 30.35% |
| DXCM240712P00114000 | 2024-06-24 1:26PM EDT | 114.00 | 4.70 | 2.65 | 2.95 | 0.00 | - | 3 | 3 | 30.71% |
| DXCM240712P00115000 | 2024-06-28 1:08PM EDT | 115.00 | 3.55 | 3.20 | 3.60 | -1.65 | -31.73% | 11 | 11 | 31.57% |
| DXCM240712P00117000 | 2024-06-13 9:30AM EDT | 117.00 | 5.00 | 2.90 | 5.50 | 0.00 | - | 3 | 13 | 39.06% |
| DXCM240712P00120000 | 2024-06-27 3:58PM EDT | 120.00 | 6.20 | 6.90 | 8.00 | 0.00 | - | 1 | 24 | 43.38% |
| DXCM240712P00121000 | 2024-06-13 3:59PM EDT | 121.00 | 8.20 | 7.70 | 9.80 | 0.00 | - | 2 | 0 | 57.98% |
| DXCM240712P00125000 | 2024-06-28 10:50AM EDT | 125.00 | 10.87 | 9.80 | 14.00 | +0.97 | +9.80% | 1 | 2 | 74.05% |
| DXCM240712P00126000 | 2024-06-17 1:05PM EDT | 126.00 | 9.30 | 10.40 | 15.00 | 0.00 | - | - | 5 | 77.15% |
© 2024 Yahoo. Todos os direitos reservados.