Italia markets close in 1 hour 35 minutes
FTSE MIB
33.962,94 -333,37 (-0,97%) Dow Jones
38.163,61 -222,48 (-0,58%) Nasdaq
15.953,23 -29,86 (-0,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,12 -0,51 (-0,62%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
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 | 18.40 | 23.00 | 0.00 | - | 2 | 2 | 194.34% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 11.00 | 15.50 | 0.00 | - | 4 | 3 | 134.38% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 6.70 | 9.60 | 0.00 | - | 4 | 2 | 69.73% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 4.50 | 5.30 | 0.00 | - | 2 | 2 | 57.08% |
| EXAS240517C00057500 | 2024-04-29 3:45PM EDT | 57.50 | 3.80 | 3.20 | 3.60 | 0.00 | - | 26 | 47 | 50.22% |
| EXAS240517C00060000 | 2024-04-30 9:33AM EDT | 60.00 | 2.25 | 2.05 | 2.35 | -0.40 | -15.09% | 5 | 160 | 50.83% |
| EXAS240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 1.40 | 1.30 | 1.55 | -0.25 | -15.15% | 36 | 1,216 | 52.88% |
| EXAS240517C00065000 | 2024-04-29 3:25PM EDT | 65.00 | 1.06 | 0.80 | 0.95 | 0.00 | - | 13 | 1,309 | 53.96% |
| EXAS240517C00067500 | 2024-04-29 10:36AM EDT | 67.50 | 0.78 | 0.45 | 0.60 | 0.00 | - | 24 | 532 | 55.03% |
| EXAS240517C00070000 | 2024-04-29 12:03PM EDT | 70.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 24 | 887 | 57.81% |
| EXAS240517C00072500 | 2024-04-29 2:42PM EDT | 72.50 | 0.27 | 0.10 | 0.25 | 0.00 | - | 22 | 156 | 56.74% |
| EXAS240517C00075000 | 2024-04-29 12:41PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 736 | 25.00% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 631 | 25.00% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 3 | 902 | 84.08% |
| EXAS240517C00082500 | 2024-04-29 3:27PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 597 | 25.00% |
| EXAS240517C00085000 | 2024-04-29 9:35AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 827 | 77.73% |
| EXAS240517C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 755 | 82.81% |
| EXAS240517C00095000 | 2024-04-16 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 125.88% |
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 | 0.75 | 0.00 | - | - | 1 | 149.80% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 133.01% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 40 | 115.43% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 98.83% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 10 | 90 | 84.67% |
| EXAS240517P00047500 | 2024-04-25 3:16PM EDT | 47.50 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 22 | 66.70% |
| EXAS240517P00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 527 | 64.36% |
| EXAS240517P00052500 | 2024-04-29 1:59PM EDT | 52.50 | 0.70 | 0.85 | 1.05 | 0.00 | - | 51 | 442 | 64.94% |
| EXAS240517P00055000 | 2024-04-29 12:21PM EDT | 55.00 | 1.20 | 1.45 | 1.75 | 0.00 | - | 47 | 848 | 63.57% |
| EXAS240517P00057500 | 2024-04-29 3:59PM EDT | 57.50 | 2.25 | 2.55 | 2.80 | 0.00 | - | 15 | 624 | 65.28% |
| EXAS240517P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 3.30 | 3.90 | 4.20 | 0.00 | - | 12 | 940 | 66.85% |
| EXAS240517P00062500 | 2024-04-29 1:01PM EDT | 62.50 | 4.70 | 5.40 | 5.90 | 0.00 | - | 64 | 358 | 67.43% |
| EXAS240517P00065000 | 2024-04-26 2:54PM EDT | 65.00 | 7.05 | 6.90 | 8.40 | 0.00 | - | 12 | 1,492 | 71.73% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 8.90 | 12.00 | 0.00 | - | 2 | 229 | 91.36% |
| EXAS240517P00070000 | 2024-04-26 1:17PM EDT | 70.00 | 11.30 | 10.00 | 14.50 | 0.00 | - | 6 | 136 | 85.94% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 12.50 | 17.00 | 0.00 | - | 2 | 134 | 96.14% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 14.60 | 19.50 | 0.00 | - | 2 | 369 | 99.66% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 17.30 | 21.90 | 0.00 | - | 1 | 62 | 109.86% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 20.00 | 24.50 | 0.00 | - | 36 | 0 | 122.85% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 22.50 | 26.50 | 0.00 | - | 2 | 0 | 122.41% |
© 2024 Yahoo. Tutti i diritti riservati.