Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.858,11 -1.353,64 (-2,25%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719C00040000 | 2024-04-09 10:05AM EDT | 40.00 | 34.33 | 18.10 | 21.90 | 0.00 | - | 1 | 7 | 73.00% |
| EXAS240719C00047500 | 2024-01-08 4:32PM EDT | 47.50 | 26.52 | 16.80 | 17.50 | 0.00 | - | - | 1 | 104.81% |
| EXAS240719C00050000 | 2024-04-19 11:28AM EDT | 50.00 | 13.70 | 10.00 | 12.30 | 0.00 | - | 10 | 35 | 54.59% |
| EXAS240719C00052500 | 2024-03-28 10:03AM EDT | 52.50 | 20.00 | 9.20 | 10.00 | 0.00 | - | 2 | 3 | 55.47% |
| EXAS240719C00055000 | 2024-03-28 10:32AM EDT | 55.00 | 18.05 | 6.40 | 10.00 | 0.00 | - | 2 | 4 | 56.01% |
| EXAS240719C00057500 | 2024-04-22 9:54AM EDT | 57.50 | 8.30 | 6.40 | 6.70 | 0.00 | - | 2 | 8 | 52.69% |
| EXAS240719C00060000 | 2024-04-22 10:29AM EDT | 60.00 | 6.94 | 5.20 | 5.50 | 0.00 | - | 3 | 96 | 52.08% |
| EXAS240719C00062500 | 2024-04-16 9:58AM EDT | 62.50 | 8.00 | 4.20 | 4.50 | 0.00 | - | 3 | 31 | 51.81% |
| EXAS240719C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 3.40 | 3.30 | 3.50 | -0.15 | -4.23% | 21 | 301 | 50.61% |
| EXAS240719C00067500 | 2024-04-26 3:20PM EDT | 67.50 | 2.65 | 2.55 | 2.75 | -0.30 | -10.17% | 10 | 70 | 50.88% |
| EXAS240719C00070000 | 2024-04-26 1:39PM EDT | 70.00 | 2.25 | 1.95 | 2.20 | +0.15 | +7.14% | 15 | 171 | 51.00% |
| EXAS240719C00072500 | 2024-04-19 2:15PM EDT | 72.50 | 2.23 | 1.50 | 1.65 | 0.00 | - | 118 | 357 | 49.93% |
| EXAS240719C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 1.25 | 1.20 | 1.30 | -0.05 | -3.85% | 4 | 177 | 50.07% |
| EXAS240719C00077500 | 2024-04-26 10:26AM EDT | 77.50 | 1.10 | 0.75 | 1.00 | -0.95 | -46.34% | 1 | 151 | 49.90% |
| EXAS240719C00080000 | 2024-04-26 12:50PM EDT | 80.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 3 | 279 | 50.39% |
| EXAS240719C00082500 | 2024-04-26 3:44PM EDT | 82.50 | 0.55 | 0.45 | 0.60 | -0.47 | -46.08% | 5 | 140 | 50.02% |
| EXAS240719C00085000 | 2024-04-26 11:50AM EDT | 85.00 | 0.48 | 0.30 | 0.45 | +0.01 | +2.13% | 10 | 264 | 49.81% |
| EXAS240719C00090000 | 2024-04-25 2:37PM EDT | 90.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 496 | 86.84% |
| EXAS240719C00095000 | 2024-04-25 10:52AM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 50 | 232 | 59.23% |
| EXAS240719C00100000 | 2024-04-25 11:11AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 132 | 63.23% |
| EXAS240719C00105000 | 2024-04-02 11:17AM EDT | 105.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 67.63% |
| EXAS240719C00110000 | 2024-04-03 3:16PM EDT | 110.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 71.78% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719P00030000 | 2024-03-15 3:53PM EDT | 30.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 68.36% |
| EXAS240719P00032500 | 2024-02-22 10:59AM EDT | 32.50 | 0.40 | 0.15 | 0.90 | 0.00 | - | 10 | 10 | 83.40% |
| EXAS240719P00035000 | 2024-04-12 12:30PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 56.25% |
| EXAS240719P00037500 | 2024-04-04 10:11AM EDT | 37.50 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 800 | 52.64% |
| EXAS240719P00040000 | 2024-04-15 1:02PM EDT | 40.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 1 | 231 | 55.62% |
| EXAS240719P00042500 | 2024-03-28 9:58AM EDT | 42.50 | 1.00 | 0.55 | 0.65 | 0.00 | - | 20 | 355 | 52.98% |
| EXAS240719P00045000 | 2024-03-27 3:30PM EDT | 45.00 | 1.43 | 0.85 | 1.05 | 0.00 | - | 2 | 6 | 52.54% |
| EXAS240719P00047500 | 2024-03-27 10:30AM EDT | 47.50 | 1.95 | 1.10 | 1.25 | 0.00 | - | 3 | 261 | 49.51% |
| EXAS240719P00050000 | 2024-04-17 9:32AM EDT | 50.00 | 1.20 | 1.75 | 1.90 | 0.00 | - | 20 | 187 | 49.81% |
| EXAS240719P00052500 | 2024-04-25 10:00AM EDT | 52.50 | 2.36 | 2.45 | 2.65 | 0.00 | - | 20 | 68 | 49.18% |
| EXAS240719P00055000 | 2024-04-26 1:17PM EDT | 55.00 | 3.20 | 3.30 | 3.60 | -0.11 | -3.32% | 28 | 580 | 48.83% |
| EXAS240719P00057500 | 2024-04-26 1:17PM EDT | 57.50 | 4.40 | 4.40 | 4.70 | +1.60 | +57.14% | 2 | 125 | 48.15% |
| EXAS240719P00060000 | 2024-04-25 1:36PM EDT | 60.00 | 5.90 | 5.70 | 5.90 | 0.00 | - | 6 | 219 | 46.75% |
| EXAS240719P00062500 | 2024-04-24 1:57PM EDT | 62.50 | 4.70 | 7.10 | 7.40 | 0.00 | - | 33 | 161 | 46.44% |
| EXAS240719P00065000 | 2024-04-24 1:04PM EDT | 65.00 | 6.00 | 8.60 | 9.00 | 0.00 | - | 3 | 67 | 45.48% |
| EXAS240719P00067500 | 2024-04-19 1:54PM EDT | 67.50 | 9.46 | 9.00 | 12.00 | 0.00 | - | 1 | 109 | 56.69% |
| EXAS240719P00070000 | 2024-04-25 3:53PM EDT | 70.00 | 12.40 | 11.60 | 13.40 | 0.00 | - | 5 | 85 | 51.54% |
| EXAS240719P00072500 | 2024-04-12 11:18AM EDT | 72.50 | 7.22 | 14.10 | 15.60 | 0.00 | - | 5 | 18 | 53.39% |
| EXAS240719P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 8.10 | 16.50 | 18.80 | 0.00 | - | 1 | 123 | 52.66% |
| EXAS240719P00077500 | 2024-04-12 12:34PM EDT | 77.50 | 10.20 | 18.00 | 21.40 | 0.00 | - | 10 | 10 | 50.68% |
| EXAS240719P00080000 | 2024-01-12 12:09PM EDT | 80.00 | 15.37 | 20.00 | 21.30 | 0.00 | - | 2 | 3 | 34.96% |
| EXAS240719P00082500 | 2024-01-09 12:30PM EDT | 82.50 | 17.70 | 22.00 | 23.70 | 0.00 | - | - | 1 | 32.03% |
| EXAS240719P00090000 | 2024-04-02 11:05AM EDT | 90.00 | 15.81 | 28.70 | 33.50 | 0.00 | - | - | 0 | 86.26% |
| EXAS240719P00095000 | 2024-03-06 4:58PM EDT | 95.00 | 39.13 | 24.90 | 25.90 | 0.00 | - | 5 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.