Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.865,50 +1.285,35 (+1,96%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00070000 | 2024-03-06 2:32PM EDT | 70.00 | 65.00 | 69.90 | 73.70 | 0.00 | - | 1 | 5 | 121.00% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 102.55% |
| DXCM241115C00087500 | 2024-03-14 3:52PM EDT | 87.50 | 48.20 | 51.40 | 55.10 | 0.00 | - | 2 | 2 | 85.28% |
| DXCM241115C00090000 | 2024-01-22 1:39PM EDT | 90.00 | 47.68 | 34.20 | 34.80 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 95.00 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 37.26% |
| DXCM241115C00097500 | 2024-03-25 2:54PM EDT | 97.50 | 47.90 | 43.50 | 46.90 | 0.00 | - | 2 | 5 | 78.03% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 100.00 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 42.79% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 105.00 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 73.36% |
| DXCM241115C00110000 | 2024-05-17 11:11AM EDT | 110.00 | 29.00 | 28.10 | 29.00 | +1.90 | +7.01% | 2 | 1 | 47.75% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 115.00 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 44.80% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 120.00 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 40.87% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 125.00 | 15.64 | 18.10 | 18.50 | 0.00 | - | 500 | 578 | 41.99% |
| DXCM241115C00130000 | 2024-05-17 2:42PM EDT | 130.00 | 15.00 | 15.30 | 15.90 | +1.90 | +14.50% | 1 | 57 | 41.46% |
| DXCM241115C00135000 | 2024-05-16 3:59PM EDT | 135.00 | 13.80 | 12.90 | 13.30 | 0.00 | - | 1 | 78 | 40.24% |
| DXCM241115C00140000 | 2024-05-14 2:41PM EDT | 140.00 | 8.58 | 10.80 | 11.10 | 0.00 | - | 5 | 392 | 39.45% |
| DXCM241115C00145000 | 2024-05-17 10:44AM EDT | 145.00 | 9.61 | 8.90 | 9.20 | +2.58 | +36.70% | 1 | 370 | 38.80% |
| DXCM241115C00150000 | 2024-05-15 9:45AM EDT | 150.00 | 6.50 | 7.30 | 7.60 | 0.00 | - | 2 | 53 | 38.34% |
| DXCM241115C00155000 | 2024-04-30 3:30PM EDT | 155.00 | 6.50 | 5.90 | 8.20 | 0.00 | - | 6 | 104 | 43.76% |
| DXCM241115C00160000 | 2024-05-03 12:32PM EDT | 160.00 | 5.20 | 4.80 | 5.20 | 0.00 | - | 3 | 99 | 37.96% |
| DXCM241115C00165000 | 2024-05-13 10:34AM EDT | 165.00 | 3.10 | 3.80 | 4.10 | 0.00 | - | 11 | 140 | 37.21% |
| DXCM241115C00170000 | 2024-05-13 9:30AM EDT | 170.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 1 | 173 | 36.93% |
| DXCM241115C00175000 | 2024-04-29 10:16AM EDT | 175.00 | 2.63 | 2.45 | 2.65 | 0.00 | - | 1 | 83 | 36.72% |
| DXCM241115C00180000 | 2024-05-15 12:31PM EDT | 180.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 1 | 2 | 36.44% |
| DXCM241115C00185000 | 2024-05-01 3:50PM EDT | 185.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 1 | 169 | 36.44% |
| DXCM241115C00190000 | 2024-04-12 10:46AM EDT | 190.00 | 3.97 | 1.05 | 1.15 | 0.00 | - | 1 | 19 | 34.96% |
| DXCM241115C00195000 | 2024-04-29 12:07PM EDT | 195.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 20 | 67 | 36.39% |
| DXCM241115C00200000 | 2024-05-09 1:41PM EDT | 200.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 5 | 510 | 36.52% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 74.41% |
| DXCM241115P00050000 | 2024-04-15 11:29AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 65.72% |
| DXCM241115P00060000 | 2024-01-19 10:30AM EDT | 60.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 1 | 16 | 68.02% |
| DXCM241115P00065000 | 2023-11-22 3:28PM EDT | 65.00 | 2.85 | 0.50 | 3.50 | 0.00 | - | 1 | 132 | 74.56% |
| DXCM241115P00070000 | 2024-03-14 3:44PM EDT | 70.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 11 | 287 | 55.52% |
| DXCM241115P00075000 | 2024-01-30 2:49PM EDT | 75.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 26 | 61.96% |
| DXCM241115P00080000 | 2024-04-26 1:41PM EDT | 80.00 | 1.05 | 0.25 | 0.90 | 0.00 | - | 1 | 47 | 45.90% |
| DXCM241115P00085000 | 2024-05-16 12:35PM EDT | 85.00 | 0.92 | 0.50 | 1.25 | 0.00 | - | 1 | 279 | 44.53% |
| DXCM241115P00087500 | 2024-03-28 10:39AM EDT | 87.50 | 1.50 | 1.85 | 3.20 | 0.00 | - | 20 | 68 | 51.31% |
| DXCM241115P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.38 | 1.10 | 1.25 | 0.00 | - | 1 | 132 | 39.77% |
| DXCM241115P00092500 | 2024-04-08 2:33PM EDT | 92.50 | 1.95 | 1.85 | 2.00 | 0.00 | - | 1 | 303 | 42.74% |
| DXCM241115P00095000 | 2024-05-13 3:28PM EDT | 95.00 | 2.38 | 1.55 | 1.70 | 0.00 | - | 1 | 44 | 38.37% |
| DXCM241115P00097500 | 2024-04-16 1:45PM EDT | 97.50 | 2.75 | 1.85 | 2.00 | 0.00 | - | 5 | 211 | 37.84% |
| DXCM241115P00100000 | 2024-05-17 9:53AM EDT | 100.00 | 2.25 | 2.15 | 2.35 | -0.95 | -29.69% | 78 | 297 | 37.38% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 105.00 | 3.73 | 2.95 | 3.20 | 0.00 | - | 1 | 75 | 36.50% |
| DXCM241115P00110000 | 2024-05-17 11:14AM EDT | 110.00 | 4.02 | 2.25 | 4.20 | -2.18 | -35.16% | 1 | 339 | 35.39% |
| DXCM241115P00115000 | 2024-05-15 11:41AM EDT | 115.00 | 5.80 | 5.20 | 5.50 | 0.00 | - | 11 | 46 | 34.55% |
| DXCM241115P00120000 | 2024-05-02 3:36PM EDT | 120.00 | 9.50 | 6.60 | 7.00 | 0.00 | - | 37 | 254 | 33.50% |
| DXCM241115P00125000 | 2024-05-09 9:30AM EDT | 125.00 | 9.81 | 8.60 | 8.90 | 0.00 | - | 1 | 164 | 32.79% |
| DXCM241115P00130000 | 2024-05-09 3:59PM EDT | 130.00 | 12.80 | 10.80 | 11.00 | 0.00 | - | 187 | 1,012 | 31.77% |
| DXCM241115P00135000 | 2024-05-17 3:56PM EDT | 135.00 | 13.40 | 11.60 | 13.50 | -3.10 | -18.79% | 4 | 50 | 30.96% |
| DXCM241115P00140000 | 2024-04-24 9:41AM EDT | 140.00 | 17.00 | 16.10 | 18.30 | 0.00 | - | 4 | 15 | 35.55% |
| DXCM241115P00145000 | 2024-05-17 3:56PM EDT | 145.00 | 19.30 | 18.30 | 21.00 | -11.00 | -36.30% | 1 | 12 | 33.68% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 21.10 | 23.80 | 0.00 | - | 2 | 4 | 31.16% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 52.34% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 47.35% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 21.63% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 58.20 | 61.20 | 0.00 | - | - | 0 | 54.49% |
© 2024 Yahoo. Todos os direitos reservados.