Mercado abrirá em 4 h 11 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
77,60 -1,06 (-1,35%) OURO
2.417,80 -8,10 (-0,33%) Bitcoin USD
70.028,32 -842,01 (-1,19%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00113000 | 2024-05-14 9:45AM EDT | 113.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 115.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524C00116000 | 2024-05-14 9:45AM EDT | 116.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524C00117000 | 2024-05-14 9:45AM EDT | 117.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524C00119000 | 2024-05-14 3:30PM EDT | 119.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524C00121000 | 2024-04-22 3:49PM EDT | 121.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240524C00122000 | 2024-05-15 10:31AM EDT | 122.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DXCM240524C00123000 | 2024-05-13 1:12PM EDT | 123.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524C00124000 | 2024-05-15 9:56AM EDT | 124.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524C00125000 | 2024-05-21 2:40PM EDT | 125.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524C00126000 | 2024-05-21 1:26PM EDT | 126.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524C00127000 | 2024-05-17 2:23PM EDT | 127.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240524C00128000 | 2024-05-20 3:54PM EDT | 128.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524C00129000 | 2024-05-20 9:39AM EDT | 129.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524C00130000 | 2024-05-21 3:16PM EDT | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240524C00131000 | 2024-05-21 1:55PM EDT | 131.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DXCM240524C00132000 | 2024-05-21 3:56PM EDT | 132.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| DXCM240524C00133000 | 2024-05-21 3:56PM EDT | 133.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DXCM240524C00134000 | 2024-05-21 1:45PM EDT | 134.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| DXCM240524C00135000 | 2024-05-21 3:44PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| DXCM240524C00136000 | 2024-05-20 2:56PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DXCM240524C00137000 | 2024-05-20 11:55AM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DXCM240524C00138000 | 2024-05-17 3:53PM EDT | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240524C00139000 | 2024-05-20 3:47PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240524C00140000 | 2024-05-21 12:18PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240524C00141000 | 2024-05-21 12:25PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240524C00143000 | 2024-04-26 3:38PM EDT | 143.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM240524C00144000 | 2024-05-02 10:42AM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240524C00145000 | 2024-05-17 3:58PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DXCM240524C00148000 | 2024-04-15 10:30AM EDT | 148.00 | 4.00 | 0.05 | 0.40 | 0.00 | - | 1 | 194 | 83.20% |
| DXCM240524C00150000 | 2024-05-20 1:47PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240524C00155000 | 2024-05-21 3:43PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240524C00160000 | 2024-05-20 10:32AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| DXCM240524C00170000 | 2024-05-16 2:58PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00075000 | 2024-04-08 1:12PM EDT | 75.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 324.22% |
| DXCM240524P00100000 | 2024-05-16 3:09PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DXCM240524P00101000 | 2024-05-16 3:10PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DXCM240524P00102000 | 2024-05-17 9:32AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DXCM240524P00103000 | 2024-05-17 10:33AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DXCM240524P00104000 | 2024-05-20 10:21AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240524P00105000 | 2024-05-20 11:55AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| DXCM240524P00107000 | 2024-05-20 9:38AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DXCM240524P00110000 | 2024-05-21 11:03AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240524P00113000 | 2024-05-21 3:34PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240524P00114000 | 2024-05-14 12:20PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240524P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM240524P00116000 | 2024-05-15 9:37AM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240524P00117000 | 2024-05-13 1:03PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240524P00118000 | 2024-05-17 9:37AM EDT | 118.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240524P00119000 | 2024-05-16 2:59PM EDT | 119.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240524P00120000 | 2024-05-20 2:56PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DXCM240524P00121000 | 2024-05-20 11:55AM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DXCM240524P00122000 | 2024-05-20 2:06PM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DXCM240524P00123000 | 2024-05-20 10:54AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DXCM240524P00124000 | 2024-05-21 9:54AM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DXCM240524P00125000 | 2024-05-21 10:40AM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DXCM240524P00126000 | 2024-05-20 3:42PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DXCM240524P00127000 | 2024-05-21 12:44PM EDT | 127.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DXCM240524P00128000 | 2024-05-21 3:29PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| DXCM240524P00129000 | 2024-05-21 1:47PM EDT | 129.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DXCM240524P00130000 | 2024-05-21 11:43AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM240524P00131000 | 2024-05-20 12:19PM EDT | 131.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DXCM240524P00132000 | 2024-05-21 3:01PM EDT | 132.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240524P00133000 | 2024-05-17 3:56PM EDT | 133.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DXCM240524P00134000 | 2024-05-17 1:19PM EDT | 134.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DXCM240524P00135000 | 2024-05-17 11:08AM EDT | 135.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524P00136000 | 2024-05-21 11:58AM EDT | 136.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524P00138000 | 2024-05-21 2:21PM EDT | 138.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240524P00139000 | 2024-04-15 1:49PM EDT | 139.00 | 9.60 | 8.00 | 10.30 | 0.00 | - | - | 1 | 76.56% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 140.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240524P00146000 | 2024-05-15 9:37AM EDT | 146.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.