Mercado abrirá em 6 h 33 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.418,30 -7,60 (-0,31%) Bitcoin USD
69.892,83 -1.308,60 (-1,84%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00075000 | 2024-05-14 10:11AM EDT | 75.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM250620C00080000 | 2024-02-22 12:57PM EDT | 80.00 | 46.10 | 61.10 | 62.20 | 0.00 | - | 1 | 1 | 70.36% |
| DXCM250620C00085000 | 2024-05-10 12:33PM EDT | 85.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM250620C00090000 | 2024-04-29 2:13PM EDT | 90.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620C00095000 | 2024-02-22 1:31PM EDT | 95.00 | 36.20 | 48.50 | 50.90 | 0.00 | - | 2 | 2 | 61.80% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 100.00 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 49.22% |
| DXCM250620C00105000 | 2024-05-13 12:16PM EDT | 105.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DXCM250620C00110000 | 2024-05-13 12:19PM EDT | 110.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 32.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 120.00 | 36.10 | 29.50 | 30.30 | 0.00 | - | - | 4 | 47.57% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 125.00 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 46.34% |
| DXCM250620C00130000 | 2024-05-07 9:30AM EDT | 130.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 135.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 24.00 | 19.10 | 19.80 | 0.00 | - | 1 | 2 | 43.26% |
| DXCM250620C00145000 | 2024-05-20 12:18PM EDT | 145.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DXCM250620C00150000 | 2024-05-16 12:23PM EDT | 150.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DXCM250620C00155000 | 2024-05-02 9:53AM EDT | 155.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DXCM250620C00160000 | 2024-05-20 3:06PM EDT | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DXCM250620C00165000 | 2024-05-10 9:46AM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| DXCM250620C00170000 | 2024-05-01 12:19PM EDT | 170.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| DXCM250620C00175000 | 2024-05-14 3:17PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DXCM250620C00180000 | 2024-05-14 3:15PM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 6.25% |
| DXCM250620C00185000 | 2024-05-14 3:01PM EDT | 185.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DXCM250620C00190000 | 2024-05-15 12:14PM EDT | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DXCM250620C00195000 | 2024-04-29 11:41AM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM250620C00200000 | 2024-05-17 11:04AM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DXCM250620C00210000 | 2024-05-21 2:39PM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00060000 | 2024-03-06 2:15PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM250620P00070000 | 2024-04-26 12:11PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM250620P00075000 | 2024-05-21 11:05AM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM250620P00080000 | 2024-04-25 10:13AM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM250620P00085000 | 2024-03-08 2:35PM EDT | 85.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 15 | 15 | 43.23% |
| DXCM250620P00090000 | 2024-04-19 11:18AM EDT | 90.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 1 | 18 | 39.39% |
| DXCM250620P00095000 | 2024-05-13 3:28PM EDT | 95.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM250620P00100000 | 2024-05-20 1:11PM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM250620P00105000 | 2024-05-20 1:14PM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM250620P00110000 | 2024-05-20 1:11PM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DXCM250620P00115000 | 2024-05-20 1:11PM EDT | 115.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM250620P00120000 | 2024-05-20 1:11PM EDT | 120.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DXCM250620P00125000 | 2024-05-20 1:11PM EDT | 125.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DXCM250620P00130000 | 2024-05-20 1:14PM EDT | 130.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DXCM250620P00135000 | 2024-05-20 1:05PM EDT | 135.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 140.00 | 22.90 | 21.30 | 21.90 | 0.00 | - | 39 | 23 | 30.27% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 38.75% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 150.00 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 38.65% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 160.00 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 38.40% |
© 2024 Yahoo. Todos os direitos reservados.