Mercado abrirá em 22 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,34 +0,51 (+0,63%) OURO
2.328,10 -2,70 (-0,12%) Bitcoin USD
61.360,52 +162,90 (+0,27%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220C00090000 | 2024-06-11 2:31PM EDT | 90.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM241220C00100000 | 2024-06-17 11:09AM EDT | 100.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DXCM241220C00110000 | 2024-06-17 3:36PM EDT | 110.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM241220C00115000 | 2024-06-25 3:46PM EDT | 115.00 | 10.44 | 0.00 | 0.00 | -1.46 | -12.27% | 7 | 17 | 1.56% |
| DXCM241220C00120000 | 2024-06-25 3:49PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | -1.22 | -12.68% | 5 | 19 | 3.13% |
| DXCM241220C00125000 | 2024-06-25 3:46PM EDT | 125.00 | 6.75 | 0.00 | 0.00 | -2.25 | -25.00% | 7 | 673 | 3.13% |
| DXCM241220C00130000 | 2024-06-24 3:12PM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 6.25% |
| DXCM241220C00135000 | 2024-06-25 9:33AM EDT | 135.00 | 4.40 | 0.00 | 0.00 | +0.20 | +4.76% | 3 | 137 | 6.25% |
| DXCM241220C00140000 | 2024-06-12 10:08AM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 258 | 6.25% |
| DXCM241220C00145000 | 2024-06-24 11:28AM EDT | 145.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 198 | 6.25% |
| DXCM241220C00150000 | 2024-06-25 2:29PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | -1.50 | -41.67% | 1 | 13 | 12.50% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DXCM241220C00160000 | 2024-06-18 10:45AM EDT | 160.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 12.50% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 165.00 | 5.40 | 1.60 | 2.45 | 0.00 | - | - | 7 | 47.68% |
| DXCM241220C00170000 | 2024-05-09 10:32AM EDT | 170.00 | 4.20 | 1.25 | 1.50 | 0.00 | - | 10 | 10 | 43.96% |
| DXCM241220C00175000 | 2024-05-24 3:00PM EDT | 175.00 | 2.65 | 0.90 | 1.25 | 0.00 | - | 16 | 16 | 44.12% |
| DXCM241220C00180000 | 2024-05-23 2:08PM EDT | 180.00 | 1.90 | 0.70 | 1.05 | 0.00 | - | 361 | 334 | 44.34% |
| DXCM241220C00200000 | 2024-04-29 12:15PM EDT | 200.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | - | 20 | 50.22% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220P00080000 | 2024-06-24 11:27AM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| DXCM241220P00085000 | 2024-06-24 11:27AM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DXCM241220P00090000 | 2024-06-21 10:36AM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| DXCM241220P00100000 | 2024-06-21 9:59AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 3.13% |
| DXCM241220P00105000 | 2024-06-24 10:26AM EDT | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 1.56% |
| DXCM241220P00110000 | 2024-06-25 2:11PM EDT | 110.00 | 9.90 | 0.00 | 0.00 | +1.40 | +16.47% | 1 | 161 | 0.10% |
| DXCM241220P00115000 | 2024-06-25 10:30AM EDT | 115.00 | 12.00 | 0.00 | 0.00 | -0.57 | -4.53% | 51 | 115 | 0.00% |
| DXCM241220P00120000 | 2024-06-20 10:27AM EDT | 120.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 42 | 201 | 0.00% |
| DXCM241220P00125000 | 2024-06-25 10:12AM EDT | 125.00 | 18.50 | 0.00 | 0.00 | +3.80 | +25.85% | 1 | 32 | 0.00% |
| DXCM241220P00130000 | 2024-06-25 11:14AM EDT | 130.00 | 21.80 | 0.00 | 0.00 | +3.20 | +17.20% | 1 | 236 | 0.00% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 135.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 150.00 | 23.10 | 33.80 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM241220P00155000 | 2024-06-05 10:39AM EDT | 155.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 42.00 | 36.20 | 38.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.