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 |
---|---|---|---|---|---|---|---|---|---|---|
DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 24.70 | 29.50 | 0.00 | - | 1 | 5 | 61.91% |
DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 21.50 | 22.90 | 0.00 | - | 4 | 4 | 53.76% |
DXCM240719C00100000 | 2024-06-21 11:09AM EDT | 100.00 | 15.78 | 16.80 | 17.90 | -0.72 | -4.36% | 2 | 6 | 54.83% |
DXCM240719C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 8.20 | 8.30 | 8.70 | -0.40 | -4.65% | 13 | 28 | 37.79% |
DXCM240719C00115000 | 2024-06-21 3:42PM EDT | 115.00 | 4.90 | 5.00 | 5.20 | -0.70 | -12.50% | 30 | 211 | 34.47% |
DXCM240719C00120000 | 2024-06-21 3:26PM EDT | 120.00 | 2.52 | 2.65 | 2.80 | -0.23 | -8.36% | 45 | 681 | 33.28% |
DXCM240719C00125000 | 2024-06-21 3:50PM EDT | 125.00 | 1.30 | 1.30 | 1.45 | -0.10 | -7.14% | 12 | 324 | 33.81% |
DXCM240719C00130000 | 2024-06-21 2:35PM EDT | 130.00 | 0.64 | 0.60 | 0.80 | -0.06 | -8.57% | 205 | 1,036 | 35.79% |
DXCM240719C00135000 | 2024-06-20 12:26PM EDT | 135.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 5 | 237 | 37.79% |
DXCM240719C00140000 | 2024-06-21 2:59PM EDT | 140.00 | 0.20 | 0.10 | 0.50 | -0.12 | -37.50% | 1 | 73 | 45.70% |
DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 1 | 51 | 48.39% |
DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 5 | 60 | 50.00% |
DXCM240719C00155000 | 2024-05-28 9:51AM EDT | 155.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 50.20% |
DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 160.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | - | 8 | 62.11% |
DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.92% |
DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 78.91% |
DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 71 | 80.08% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DXCM240719P00095000 | 2024-06-21 2:57PM EDT | 95.00 | 0.20 | 0.10 | 0.35 | +0.03 | +17.65% | 3 | 4 | 48.29% |
DXCM240719P00100000 | 2024-06-20 3:15PM EDT | 100.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 4 | 13 | 39.60% |
DXCM240719P00105000 | 2024-06-21 2:57PM EDT | 105.00 | 0.69 | 0.60 | 0.70 | -0.09 | -11.54% | 6 | 1,784 | 34.77% |
DXCM240719P00110000 | 2024-06-21 3:47PM EDT | 110.00 | 1.52 | 1.35 | 1.50 | -0.23 | -13.14% | 375 | 786 | 32.28% |
DXCM240719P00115000 | 2024-06-21 3:50PM EDT | 115.00 | 3.20 | 2.90 | 3.10 | -0.28 | -8.05% | 20 | 169 | 30.76% |
DXCM240719P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 6.00 | 5.50 | 5.80 | +0.15 | +2.56% | 8 | 128 | 30.32% |
DXCM240719P00125000 | 2024-06-18 12:43PM EDT | 125.00 | 8.97 | 7.60 | 10.90 | 0.00 | - | 1 | 100 | 44.17% |
DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 13.40 | 14.20 | 0.00 | - | 1 | 70 | 36.35% |
DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 135.00 | 8.00 | 18.60 | 19.70 | 0.00 | - | - | 0 | 51.47% |
DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 21.60 | 26.00 | 0.00 | - | 2 | 0 | 75.07% |