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
58.638,04 -1.337,65 (-2,23%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117C00015000 | 2023-11-02 9:40AM EDT | 15.00 | 52.50 | 50.50 | 54.50 | 0.00 | - | - | 1 | 278.13% |
| EXAS250117C00017500 | 2024-01-08 2:38PM EDT | 17.50 | 52.90 | 42.00 | 47.00 | 0.00 | - | 4 | 2 | 146.75% |
| EXAS250117C00020000 | 2023-08-02 10:54AM EDT | 20.00 | 69.40 | 64.00 | 67.90 | 0.00 | - | 10 | 7 | 0.00% |
| EXAS250117C00025000 | 2023-11-01 10:42AM EDT | 25.00 | 40.22 | 41.50 | 45.50 | 0.00 | - | 20 | 10 | 186.06% |
| EXAS250117C00027500 | 2023-06-20 9:58AM EDT | 27.50 | 70.00 | 68.00 | 73.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXAS250117C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 40.03 | 42.00 | 46.50 | 0.00 | - | 1 | 5 | 214.77% |
| EXAS250117C00032500 | 2024-02-20 10:51AM EDT | 32.50 | 31.20 | 31.80 | 34.90 | 0.00 | - | 1 | 3 | 117.38% |
| EXAS250117C00035000 | 2024-02-29 1:12PM EDT | 35.00 | 26.30 | 36.10 | 39.50 | 0.00 | - | 1 | 34 | 166.65% |
| EXAS250117C00037500 | 2024-04-26 10:07AM EDT | 37.50 | 25.69 | 22.30 | 25.30 | -3.10 | -10.77% | 4 | 212 | 59.91% |
| EXAS250117C00040000 | 2024-04-26 1:31PM EDT | 40.00 | 23.07 | 22.20 | 23.80 | -4.28 | -15.65% | 2 | 102 | 67.83% |
| EXAS250117C00042500 | 2024-01-19 3:56PM EDT | 42.50 | 28.78 | 23.70 | 24.30 | 0.00 | - | 3 | 27 | 85.86% |
| EXAS250117C00045000 | 2024-04-22 9:44AM EDT | 45.00 | 21.40 | 18.20 | 19.70 | 0.00 | - | 1 | 8 | 61.08% |
| EXAS250117C00047500 | 2024-03-04 1:17PM EDT | 47.50 | 20.19 | 28.00 | 31.70 | 0.00 | - | 1 | 4 | 139.42% |
| EXAS250117C00050000 | 2024-04-15 2:28PM EDT | 50.00 | 22.50 | 15.00 | 16.50 | 0.00 | - | 7 | 145 | 58.73% |
| EXAS250117C00052500 | 2024-04-25 3:59PM EDT | 52.50 | 14.10 | 13.80 | 14.40 | 0.00 | - | 2 | 11 | 56.63% |
| EXAS250117C00055000 | 2024-04-18 3:22PM EDT | 55.00 | 15.91 | 12.50 | 13.10 | 0.00 | - | 6 | 63 | 56.07% |
| EXAS250117C00057500 | 2024-04-15 3:55PM EDT | 57.50 | 16.48 | 11.20 | 12.10 | 0.00 | - | 5 | 304 | 55.85% |
| EXAS250117C00060000 | 2024-04-26 11:33AM EDT | 60.00 | 10.60 | 10.10 | 10.40 | -0.10 | -0.93% | 5 | 204 | 53.91% |
| EXAS250117C00062500 | 2024-04-25 11:55AM EDT | 62.50 | 9.58 | 7.60 | 9.80 | 0.00 | - | 5 | 36 | 50.84% |
| EXAS250117C00065000 | 2024-04-25 1:20PM EDT | 65.00 | 8.20 | 8.00 | 8.30 | 0.00 | - | 11 | 64 | 52.39% |
| EXAS250117C00067500 | 2024-02-29 10:36AM EDT | 67.50 | 9.00 | 14.80 | 16.80 | 0.00 | - | 4 | 13 | 94.81% |
| EXAS250117C00070000 | 2024-04-25 1:18PM EDT | 70.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 26 | 288 | 50.84% |
| EXAS250117C00072500 | 2024-04-25 11:55AM EDT | 72.50 | 5.93 | 4.00 | 5.80 | 0.00 | - | 1 | 40 | 51.29% |
| EXAS250117C00075000 | 2024-04-26 2:29PM EDT | 75.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 10 | 160 | 50.65% |
| EXAS250117C00077500 | 2024-04-25 11:42AM EDT | 77.50 | 4.70 | 4.20 | 4.50 | 0.00 | - | 30 | 62 | 50.21% |
| EXAS250117C00080000 | 2024-04-25 3:38PM EDT | 80.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 3 | 694 | 50.01% |
| EXAS250117C00082500 | 2024-04-10 10:05AM EDT | 82.50 | 9.40 | 3.20 | 3.50 | 0.00 | - | 11 | 30 | 49.51% |
| EXAS250117C00085000 | 2024-04-23 11:13AM EDT | 85.00 | 4.50 | 1.80 | 3.10 | 0.00 | - | 1 | 87 | 49.33% |
| EXAS250117C00087500 | 2024-04-22 12:49PM EDT | 87.50 | 3.15 | 2.35 | 2.75 | 0.00 | - | 4 | 141 | 49.19% |
| EXAS250117C00090000 | 2024-04-26 3:01PM EDT | 90.00 | 2.34 | 2.10 | 2.45 | -0.06 | -2.50% | 10 | 450 | 49.15% |
| EXAS250117C00092500 | 2024-04-01 10:05AM EDT | 92.50 | 4.50 | 1.80 | 2.15 | 0.00 | - | 3 | 74 | 48.87% |
| EXAS250117C00095000 | 2024-04-17 2:46PM EDT | 95.00 | 1.81 | 1.55 | 1.90 | -0.79 | -30.38% | 2 | 105 | 48.73% |
| EXAS250117C00097500 | 2024-04-02 1:12PM EDT | 97.50 | 1.58 | 1.45 | 1.65 | -6.52 | -80.49% | 2 | 375 | 48.36% |
| EXAS250117C00100000 | 2024-04-25 10:52AM EDT | 100.00 | 1.41 | 1.30 | 1.45 | -0.04 | -2.76% | 2 | 665 | 48.18% |
| EXAS250117C00105000 | 2024-04-22 2:27PM EDT | 105.00 | 1.07 | 0.90 | 1.15 | -0.38 | -26.21% | 2 | 111 | 48.19% |
| EXAS250117C00110000 | 2024-04-25 10:55AM EDT | 110.00 | 0.82 | 0.70 | 0.90 | 0.00 | - | 3 | 334 | 48.05% |
| EXAS250117C00115000 | 2024-04-04 12:09PM EDT | 115.00 | 3.31 | 0.55 | 0.70 | 0.00 | - | 1 | 57 | 47.85% |
| EXAS250117C00120000 | 2024-04-26 11:27AM EDT | 120.00 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 6 | 177 | 47.78% |
| EXAS250117C00125000 | 2024-04-10 9:30AM EDT | 125.00 | 1.65 | 0.00 | 0.45 | 0.00 | - | 2 | 122 | 48.05% |
| EXAS250117C00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| EXAS250117C00135000 | 2024-03-08 2:10PM EDT | 135.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 92 | 63.14% |
| EXAS250117C00140000 | 2024-04-22 11:19AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 315 | 51.86% |
| EXAS250117C00145000 | 2024-04-15 10:19AM EDT | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 53.47% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117P00015000 | 2024-02-26 10:37AM EDT | 15.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 78.91% |
| EXAS250117P00017500 | 2023-12-26 11:45AM EDT | 17.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 134.91% |
| EXAS250117P00020000 | 2024-03-12 9:35AM EDT | 20.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 99 | 71.00% |
| EXAS250117P00022500 | 2023-12-20 3:43PM EDT | 22.50 | 0.80 | 0.05 | 1.00 | 0.00 | - | 1 | 31 | 71.39% |
| EXAS250117P00025000 | 2024-03-12 11:31AM EDT | 25.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 25 | 99.15% |
| EXAS250117P00027500 | 2024-01-18 12:09PM EDT | 27.50 | 0.78 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 66.46% |
| EXAS250117P00030000 | 2024-04-23 3:16PM EDT | 30.00 | 0.20 | 0.70 | 0.85 | 0.00 | - | 2 | 19 | 57.30% |
| EXAS250117P00032500 | 2024-03-21 2:47PM EDT | 32.50 | 1.62 | 0.85 | 1.00 | 0.00 | - | 1 | 5 | 54.00% |
| EXAS250117P00035000 | 2024-04-05 11:58AM EDT | 35.00 | 1.26 | 1.25 | 1.40 | 0.00 | - | 1 | 11 | 53.86% |
| EXAS250117P00037500 | 2024-03-14 3:18PM EDT | 37.50 | 3.25 | 0.95 | 1.15 | 0.00 | - | 1 | 10 | 46.17% |
| EXAS250117P00040000 | 2024-04-11 2:29PM EDT | 40.00 | 1.19 | 2.05 | 2.25 | 0.00 | - | 1 | 60 | 51.07% |
| EXAS250117P00042500 | 2024-02-23 2:04PM EDT | 42.50 | 3.50 | 3.60 | 4.10 | 0.00 | - | 1 | 20 | 58.86% |
| EXAS250117P00045000 | 2024-04-10 11:29AM EDT | 45.00 | 1.75 | 3.20 | 3.40 | 0.00 | - | 10 | 61 | 49.35% |
| EXAS250117P00047500 | 2024-04-01 1:30PM EDT | 47.50 | 3.80 | 3.90 | 4.20 | 0.00 | - | 10 | 71 | 48.72% |
| EXAS250117P00050000 | 2024-04-23 10:42AM EDT | 50.00 | 3.70 | 4.70 | 5.00 | 0.00 | - | 2 | 293 | 47.49% |
| EXAS250117P00052500 | 2024-04-19 11:27AM EDT | 52.50 | 5.00 | 5.70 | 6.00 | 0.00 | - | 1 | 28 | 46.85% |
| EXAS250117P00055000 | 2024-04-25 10:45AM EDT | 55.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 8 | 103 | 46.19% |
| EXAS250117P00057500 | 2024-04-19 2:27PM EDT | 57.50 | 7.17 | 7.90 | 8.20 | 0.00 | - | 8 | 83 | 45.00% |
| EXAS250117P00060000 | 2024-04-25 1:24PM EDT | 60.00 | 9.30 | 9.10 | 9.50 | 0.00 | - | 1 | 130 | 44.32% |
| EXAS250117P00062500 | 2024-02-12 11:17AM EDT | 62.50 | 11.13 | 12.10 | 13.90 | 0.00 | - | 3 | 42 | 54.13% |
| EXAS250117P00065000 | 2024-04-04 10:44AM EDT | 65.00 | 12.20 | 11.90 | 12.30 | +3.47 | +39.75% | 1 | 147 | 42.43% |
| EXAS250117P00067500 | 2024-04-02 1:23PM EDT | 67.50 | 9.00 | 12.50 | 13.90 | 0.00 | - | 5 | 14 | 41.74% |
| EXAS250117P00070000 | 2024-04-19 1:27PM EDT | 70.00 | 14.00 | 15.10 | 15.50 | 0.00 | - | 3 | 195 | 40.55% |
| EXAS250117P00072500 | 2024-04-09 9:33AM EDT | 72.50 | 10.90 | 16.60 | 17.30 | 0.00 | - | 1 | 47 | 39.93% |
| EXAS250117P00075000 | 2024-02-27 2:21PM EDT | 75.00 | 21.60 | 14.80 | 16.30 | 0.00 | - | 6 | 106 | 16.36% |
| EXAS250117P00077500 | 2024-02-27 3:43PM EDT | 77.50 | 23.50 | 15.40 | 18.20 | 0.00 | - | 3 | 12 | 0.00% |
| EXAS250117P00080000 | 2024-02-27 3:38PM EDT | 80.00 | 25.50 | 17.30 | 19.50 | 0.00 | - | 13 | 55 | 0.00% |
| EXAS250117P00082500 | 2024-03-04 1:17PM EDT | 82.50 | 26.80 | 17.00 | 19.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXAS250117P00085000 | 2024-03-12 3:30PM EDT | 85.00 | 28.30 | 16.90 | 17.80 | 0.00 | - | 1 | 50 | 0.00% |
| EXAS250117P00087500 | 2024-02-27 3:31PM EDT | 87.50 | 31.90 | 22.00 | 25.20 | 0.00 | - | 12 | 3 | 0.00% |
| EXAS250117P00090000 | 2024-04-11 2:23PM EDT | 90.00 | 21.84 | 31.30 | 32.70 | 0.00 | - | 10 | 91 | 42.51% |
| EXAS250117P00092500 | 2023-11-28 2:03PM EDT | 92.50 | 29.50 | 21.80 | 23.50 | 0.00 | - | 23 | 30 | 0.00% |
| EXAS250117P00095000 | 2024-04-15 3:02PM EDT | 95.00 | 30.10 | 35.40 | 38.70 | 0.00 | - | 10 | 118 | 53.55% |
| EXAS250117P00100000 | 2024-04-09 3:35PM EDT | 100.00 | 28.00 | 38.70 | 43.50 | 0.00 | - | 1 | 26 | 55.49% |
| EXAS250117P00105000 | 2023-12-15 2:09PM EDT | 105.00 | 40.20 | 37.80 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| EXAS250117P00110000 | 2023-12-11 3:36PM EDT | 110.00 | 45.00 | 42.70 | 43.90 | 0.00 | - | 8 | 6 | 0.00% |
| EXAS250117P00115000 | 2023-09-13 12:27PM EDT | 115.00 | 37.30 | 48.20 | 52.40 | 0.00 | - | 47 | 57 | 0.00% |
| EXAS250117P00125000 | 2023-08-03 12:26PM EDT | 125.00 | 41.20 | 40.60 | 41.70 | 0.00 | - | - | 1 | 0.00% |
| EXAS250117P00130000 | 2023-08-04 10:47AM EDT | 130.00 | 45.20 | 45.00 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.