EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EXAS190726C000975002019-07-02 1:59PM EDT97.5019.8515.1019.000.00--9123.34%
EXAS190726C000985002019-06-17 12:07AM EDT98.5017.6016.7018.800.00--10111.33%
EXAS190726C001010002019-07-03 12:41PM EDT101.0017.4211.5016.000.00--9117.14%
EXAS190726C001030002019-06-17 12:07AM EDT103.0014.4012.3014.500.00--192.38%
EXAS190726C001040002019-07-01 2:33PM EDT104.0013.358.9013.100.00--5102.69%
EXAS190726C001080002019-06-10 11:22AM EDT108.008.6012.6013.800.00-11152.37%
EXAS190726C001090002019-07-15 1:29PM EDT109.008.486.007.900.00-2651.47%
EXAS190726C001100002019-07-19 1:32PM EDT110.006.304.605.90-1.20-16.00%56045.26%
EXAS190726C001110002019-07-11 3:03PM EDT111.006.223.405.000.00-3741.90%
EXAS190726C001120002019-07-12 10:40AM EDT112.004.653.704.400.00-53443.41%
EXAS190726C001130002019-07-17 9:46AM EDT113.004.503.003.600.00-43540.53%
EXAS190726C001140002019-07-19 9:55AM EDT114.004.402.452.90-0.60-12.00%12638.53%
EXAS190726C001150002019-07-19 3:55PM EDT115.002.101.952.30-1.40-40.00%15514137.16%
EXAS190726C001160002019-07-19 3:35PM EDT116.001.421.501.80-2.18-60.56%41236.33%
EXAS190726C001170002019-07-19 3:49PM EDT117.001.251.151.45-1.40-52.83%2710736.84%
EXAS190726C001180002019-07-19 2:41PM EDT118.000.970.701.05-1.11-53.37%183035.40%
EXAS190726C001190002019-07-19 1:40PM EDT119.000.860.500.85-0.44-33.85%204836.52%
EXAS190726C001200002019-07-19 11:33AM EDT120.000.930.300.70-0.55-37.16%2220337.89%
EXAS190726C001210002019-07-19 10:02AM EDT121.001.000.100.50-0.02-1.96%102137.21%
EXAS190726C001220002019-07-16 11:56AM EDT122.000.770.200.500.00-13041.02%
EXAS190726C001230002019-07-18 11:37AM EDT123.000.680.000.450.00-1943.21%
EXAS190726C001240002019-07-12 10:13AM EDT124.000.600.000.500.00-41648.19%
EXAS190726C001250002019-07-19 2:36PM EDT125.000.120.000.30-0.28-70.00%2088744.92%
EXAS190726C001260002019-07-15 2:53PM EDT126.000.350.000.200.00-5243.65%
EXAS190726C001280002019-07-11 1:00PM EDT128.000.450.000.750.00-1957.03%
EXAS190726C001300002019-07-12 1:28PM EDT130.000.150.000.850.00-1264.94%
Opzioni Putper26 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EXAS190726P000950002019-07-15 1:46PM EDT95.000.140.001.450.00-214106.79%
EXAS190726P000975002019-07-12 2:12PM EDT97.500.150.000.700.00-5679.59%
EXAS190726P000980002019-07-10 10:00AM EDT98.001.650.000.900.00-10582.37%
EXAS190726P000990002019-06-19 12:23PM EDT99.001.250.000.850.00-81381577.15%
EXAS190726P001000002019-07-11 3:45PM EDT100.000.370.000.850.00-22873.14%
EXAS190726P001020002019-06-18 11:20AM EDT102.002.080.001.550.00-3077.25%
EXAS190726P001030002019-07-09 10:42AM EDT103.000.380.000.500.00-1753.42%
EXAS190726P001040002019-06-27 12:29PM EDT104.001.870.050.550.00-1151.95%
EXAS190726P001050002019-07-15 3:47PM EDT105.000.350.100.550.00-62157.03%
EXAS190726P001060002019-07-09 10:42AM EDT106.000.630.150.550.00-1252.73%
EXAS190726P001070002019-07-17 1:30PM EDT107.000.350.150.550.00-25048.34%
EXAS190726P001080002019-07-16 9:52AM EDT108.000.770.300.750.00-2349.12%
EXAS190726P001100002019-07-19 2:28PM EDT110.000.600.500.75-0.38-38.78%1314639.55%
EXAS190726P001110002019-07-19 11:26AM EDT111.000.460.601.20-0.10-17.86%21843.43%
EXAS190726P001120002019-07-19 3:58PM EDT112.001.150.951.25+0.20+21.05%612238.67%
EXAS190726P001130002019-07-19 3:27PM EDT113.001.511.251.60+0.54+55.67%4316538.53%
EXAS190726P001140002019-07-19 3:46PM EDT114.001.751.602.00+0.65+59.09%252638.18%
EXAS190726P001150002019-07-19 3:33PM EDT115.002.452.052.35+1.25+104.17%34636.06%
EXAS190726P001160002019-07-18 2:51PM EDT116.001.772.554.900.00-7767.72%
EXAS190726P001170002019-07-19 10:51AM EDT117.002.253.204.80-4.95-68.75%41956.89%
EXAS190726P001180002019-07-19 2:03PM EDT118.003.543.805.00-0.31-8.05%11149.78%
EXAS190726P001190002019-07-09 1:10PM EDT119.003.084.405.500.00--146.46%
EXAS190726P001200002019-07-19 3:50PM EDT120.005.615.206.20-2.39-29.87%10445.68%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità