EXAS - Exact Sciences Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EXAS190927C000950002019-09-20 3:11PM EDT95.009.7010.1012.300.00-60051.56%
EXAS190927C001000002019-09-23 2:00PM EDT100.006.305.707.30+0.30+5.00%20070.65%
EXAS190927C001030002019-09-20 12:26PM EDT103.002.253.905.200.00-6055.52%
EXAS190927C001040002019-09-23 9:34AM EDT104.006.903.104.20+5.10+283.33%2061.62%
EXAS190927C001050002019-09-23 12:44PM EDT105.003.502.553.40+1.65+89.19%46056.91%
EXAS190927C001060002019-09-23 1:55PM EDT106.002.022.052.50+0.87+75.65%36049.27%
EXAS190927C001070002019-09-23 1:34PM EDT107.002.201.602.20+1.20+120.00%113052.59%
EXAS190927C001080002019-09-23 1:55PM EDT108.001.201.301.75+0.45+60.00%8051.66%
EXAS190927C001090002019-09-23 12:26PM EDT109.002.350.901.40+1.81+335.19%41051.56%
EXAS190927C001100002019-09-23 1:58PM EDT110.000.650.550.80+0.25+62.50%144044.04%
EXAS190927C001110002019-09-23 1:34PM EDT111.000.900.400.80+0.65+260.00%279049.81%
EXAS190927C001120002019-09-23 12:32PM EDT112.000.800.200.60-0.17-17.53%116049.51%
EXAS190927C001130002019-09-23 1:10PM EDT113.000.350.050.45-0.20-36.36%22049.51%
EXAS190927C001140002019-09-23 1:42PM EDT114.000.250.150.40-0.50-66.67%34052.25%
EXAS190927C001150002019-09-23 1:49PM EDT115.000.150.000.25-0.10-40.00%102049.90%
EXAS190927C001160002019-09-23 10:50AM EDT116.000.500.000.25-1.25-71.43%7053.91%
EXAS190927C001170002019-09-10 10:48AM EDT117.001.050.000.100.00-4047.66%
EXAS190927C001180002019-09-16 3:54PM EDT118.000.150.000.250.00-3053.13%
EXAS190927C001190002019-09-23 1:07PM EDT119.000.100.050.20-0.80-88.89%22056.45%
EXAS190927C001200002019-09-23 12:11PM EDT120.000.150.000.20-0.45-75.00%39057.42%
EXAS190927C001210002019-09-16 9:30AM EDT121.000.200.001.500.00-1095.56%
EXAS190927C001220002019-09-23 9:38AM EDT122.000.300.000.60+0.20+200.00%1078.91%
EXAS190927C001230002019-09-09 12:48PM EDT123.000.600.002.950.00-70128.32%
EXAS190927C001240002019-09-23 9:31AM EDT124.000.190.002.40-0.18-48.65%90123.93%
EXAS190927C001250002019-09-09 11:04AM EDT125.000.830.002.950.00-20137.01%
EXAS190927C001260002019-09-09 11:24AM EDT126.000.600.103.400.00-10149.71%
EXAS190927C001270002019-09-09 11:24AM EDT127.000.470.000.900.00-10104.69%
EXAS190927C001280002019-09-10 10:05AM EDT128.000.100.000.000.00-2025.00%
EXAS190927C001290002019-08-21 10:29AM EDT129.002.400.000.750.00-10107.03%
EXAS190927C001300002019-09-06 10:10AM EDT130.001.420.003.000.00-30158.20%
EXAS190927C001320002019-08-19 12:13AM EDT132.002.050.004.600.00--5191.11%
EXAS190927C001350002019-09-11 9:43AM EDT135.000.100.003.300.00-10182.28%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EXAS190927P000940002019-09-18 11:17AM EDT94.000.280.003.100.00--0121.44%
EXAS190927P000950002019-09-20 9:59AM EDT95.000.900.000.150.00-1051.17%
EXAS190927P000960002019-09-18 11:37AM EDT96.000.370.002.650.00--0101.27%
EXAS190927P000980002019-09-20 10:37AM EDT98.000.650.000.400.00-6057.52%
EXAS190927P000990002019-09-23 10:29AM EDT99.000.200.050.55-0.50-71.43%10057.81%
EXAS190927P001000002019-09-20 11:31AM EDT100.000.980.250.550.00-25052.15%
EXAS190927P001010002019-09-23 1:52PM EDT101.000.650.400.70-0.45-40.91%15050.83%
EXAS190927P001020002019-09-23 11:28AM EDT102.000.300.650.95-0.95-76.00%8051.17%
EXAS190927P001030002019-09-23 12:32PM EDT103.000.500.851.05-1.24-71.26%60046.68%
EXAS190927P001040002019-09-23 1:53PM EDT104.001.551.151.60-0.70-31.11%35051.37%
EXAS190927P001050002019-09-23 12:44PM EDT105.001.541.351.85-1.21-44.00%654048.05%
EXAS190927P001060002019-09-23 1:18PM EDT106.001.851.852.40-2.30-55.42%9049.66%
EXAS190927P001070002019-09-23 1:48PM EDT107.002.602.403.10+0.90+52.94%35053.00%
EXAS190927P001080002019-09-23 10:56AM EDT108.001.402.904.20-4.92-77.85%1050.00%
EXAS190927P001090002019-09-23 12:44PM EDT109.003.503.504.60-1.20-25.53%16058.52%
EXAS190927P001100002019-09-23 12:47PM EDT110.003.603.905.50-0.62-14.69%19063.28%
EXAS190927P001110002019-09-23 9:34AM EDT111.002.314.906.30-4.24-64.73%-065.19%
EXAS190927P001120002019-09-19 12:12PM EDT112.007.405.507.300.00-1071.24%
EXAS190927P001130002019-09-23 12:39PM EDT113.005.816.408.50+3.62+165.30%4053.56%
EXAS190927P001140002019-09-23 9:39AM EDT114.004.406.809.60-4.71-51.70%1090.23%
EXAS190927P001150002019-09-10 10:29AM EDT115.0010.067.8010.100.00-1082.76%
EXAS190927P001160002019-09-13 12:46PM EDT116.008.709.0011.300.00-3054.88%
EXAS190927P001170002019-09-16 11:12AM EDT117.0012.0010.0012.400.00-1061.33%
EXAS190927P001180002019-09-17 9:54AM EDT118.0012.5710.9013.100.00-12052.73%
EXAS190927P001190002019-09-09 10:24AM EDT119.005.4011.9014.100.00--056.06%
EXAS190927P001200002019-09-09 10:15AM EDT120.006.0012.8015.400.00-4066.89%
EXAS190927P001210002019-09-23 10:33AM EDT121.0011.3613.6016.70+7.36+184.00%1073.54%
EXAS190927P001220002019-08-29 11:46AM EDT122.006.0014.8017.400.00-5073.83%
EXAS190927P001230002019-09-23 12:46PM EDT123.0015.7315.5018.50+9.43+149.68%1068.75%
EXAS190927P001240002019-08-21 11:22AM EDT124.007.9018.6021.200.00--0148.73%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità