Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.244,21 -161,45 (-0,42%) Petrolio
81,22 -0,71 (-0,87%) Bitcoin EUR
56.433,32 -3.579,60 (-5,96%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 19.60 | 24.30 | 0.00 | - | 2 | 2 | 107.81% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 12.60 | 17.00 | 0.00 | - | 4 | 3 | 96.00% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 8.40 | 12.40 | 0.00 | - | 4 | 2 | 88.57% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 5.60 | 5.90 | 0.00 | - | 2 | 2 | 63.09% |
| EXAS240517C00057500 | 2024-04-30 3:47PM EDT | 57.50 | 3.90 | 4.00 | 4.20 | +0.10 | +2.63% | 94 | 47 | 61.43% |
| EXAS240517C00060000 | 2024-04-30 12:23PM EDT | 60.00 | 2.65 | 2.70 | 2.80 | 0.00 | - | 39 | 160 | 59.67% |
| EXAS240517C00062500 | 2024-04-30 1:08PM EDT | 62.50 | 1.90 | 1.75 | 1.90 | +0.25 | +15.15% | 118 | 1,216 | 60.16% |
| EXAS240517C00065000 | 2024-04-30 3:35PM EDT | 65.00 | 1.05 | 1.10 | 1.20 | -0.01 | -0.94% | 25 | 1,309 | 60.16% |
| EXAS240517C00067500 | 2024-04-30 2:57PM EDT | 67.50 | 0.61 | 0.65 | 0.75 | -0.17 | -21.79% | 16 | 532 | 60.30% |
| EXAS240517C00070000 | 2024-04-30 3:35PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 13 | 887 | 61.96% |
| EXAS240517C00072500 | 2024-04-29 2:42PM EDT | 72.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 20 | 156 | 61.52% |
| EXAS240517C00075000 | 2024-04-30 10:25AM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 7 | 736 | 62.50% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.00 | 1.00 | 0.00 | - | 46 | 631 | 89.55% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 83.40% |
| EXAS240517C00082500 | 2024-04-30 11:42AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 597 | 63.28% |
| EXAS240517C00085000 | 2024-04-30 3:42PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 827 | 67.97% |
| EXAS240517C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 755 | 77.34% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 3.00 | +0.02 | +66.67% | 1 | 48 | 177.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 263.18% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 237.55% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 77.34% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 73.44% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 90 | 66.41% |
| EXAS240517P00047500 | 2024-04-25 3:16PM EDT | 47.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 58.01% |
| EXAS240517P00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 527 | 61.04% |
| EXAS240517P00052500 | 2024-04-30 2:54PM EDT | 52.50 | 0.73 | 0.55 | 0.75 | +0.03 | +4.29% | 3 | 442 | 59.52% |
| EXAS240517P00055000 | 2024-04-30 2:54PM EDT | 55.00 | 1.33 | 1.10 | 1.25 | +0.13 | +10.83% | 49 | 848 | 57.67% |
| EXAS240517P00057500 | 2024-04-30 3:37PM EDT | 57.50 | 2.20 | 1.95 | 2.15 | -0.05 | -2.22% | 59 | 624 | 57.32% |
| EXAS240517P00060000 | 2024-04-30 3:05PM EDT | 60.00 | 3.40 | 3.10 | 3.40 | +0.10 | +3.03% | 39 | 940 | 56.74% |
| EXAS240517P00062500 | 2024-04-30 11:38AM EDT | 62.50 | 4.90 | 4.70 | 4.90 | +0.20 | +4.26% | 51 | 358 | 56.54% |
| EXAS240517P00065000 | 2024-04-26 2:54PM EDT | 65.00 | 7.05 | 6.50 | 6.90 | 0.00 | - | 12 | 1,492 | 57.76% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 6.90 | 9.10 | 0.00 | - | 2 | 229 | 67.43% |
| EXAS240517P00070000 | 2024-04-26 1:17PM EDT | 70.00 | 11.30 | 9.60 | 12.00 | 0.00 | - | 6 | 136 | 89.40% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 11.10 | 15.60 | 0.00 | - | 2 | 134 | 58.59% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 13.30 | 18.00 | 0.00 | - | 2 | 369 | 136.01% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 15.80 | 20.50 | 0.00 | - | 1 | 62 | 146.09% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 18.40 | 23.00 | 0.00 | - | 36 | 0 | 63.67% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 76.56% |
© 2024 Yahoo. Tutti i diritti riservati.