EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EXAS191220C000600002019-11-19 3:08PM EST60.0016.400.000.000.00-100.00%
EXAS191220C000700002019-11-25 9:44AM EST70.0014.400.000.000.00-200.00%
EXAS191220C000750002019-11-25 3:12PM EST75.009.000.000.000.00-100.00%
EXAS191220C000760002019-11-20 9:30AM EST76.009.500.000.000.00--00.00%
EXAS191220C000765002019-12-04 1:32PM EST76.507.500.000.000.00-200.00%
EXAS191220C000770002019-11-25 10:11AM EST77.006.000.000.000.00-500.00%
EXAS191220C000775002019-11-25 2:29PM EST77.506.600.000.000.00-200.00%
EXAS191220C000780002019-11-25 11:13AM EST78.005.700.000.000.00-400.00%
EXAS191220C000790002019-12-02 10:38AM EST79.003.900.000.000.00-600.00%
EXAS191220C000800002019-12-13 3:57PM EST80.007.670.000.000.00-2200.00%
EXAS191220C000805002019-11-25 9:40AM EST80.503.600.000.000.00-6600.00%
EXAS191220C000810002019-12-12 11:03AM EST81.005.220.000.000.00-100.00%
EXAS191220C000815002019-12-06 12:27PM EST81.506.230.000.000.00-1600.00%
EXAS191220C000820002019-12-13 10:49AM EST82.005.700.000.000.00-1000.00%
EXAS191220C000825002019-12-13 2:30PM EST82.505.170.000.000.00-300.00%
EXAS191220C000830002019-12-13 10:21AM EST83.005.100.000.000.00-1000.00%
EXAS191220C000835002019-12-13 12:27PM EST83.504.600.000.000.00-900.00%
EXAS191220C000840002019-12-13 3:04PM EST84.003.800.000.000.00-300.00%
EXAS191220C000845002019-12-13 2:12PM EST84.503.560.000.000.00-1000.00%
EXAS191220C000850002019-12-13 3:57PM EST85.003.300.000.000.00-11000.00%
EXAS191220C000855002019-12-13 3:46PM EST85.502.760.000.000.00-1100.00%
EXAS191220C000860002019-12-13 3:38PM EST86.002.450.000.000.00-2300.00%
EXAS191220C000865002019-12-13 3:34PM EST86.502.000.000.000.00-2900.00%
EXAS191220C000870002019-12-13 3:55PM EST87.002.000.000.000.00-800.00%
EXAS191220C000875002019-12-13 2:42PM EST87.501.600.000.000.00-4800.78%
EXAS191220C000880002019-12-13 3:35PM EST88.001.420.000.000.00-2903.13%
EXAS191220C000885002019-12-13 12:46PM EST88.501.200.000.000.00-303.13%
EXAS191220C000890002019-12-13 3:37PM EST89.000.960.000.000.00-1306.25%
EXAS191220C000895002019-12-13 9:44AM EST89.501.200.000.000.00-106.25%
EXAS191220C000900002019-12-13 3:57PM EST90.000.720.000.000.00-24306.25%
EXAS191220C000910002019-12-13 3:55PM EST91.000.500.000.000.00-2012.50%
EXAS191220C000920002019-12-12 1:07PM EST92.000.240.000.000.00-10012.50%
EXAS191220C000925002019-12-13 3:20PM EST92.500.270.000.000.00-15012.50%
EXAS191220C000940002019-12-13 12:51PM EST94.000.150.000.000.00-1012.50%
EXAS191220C000950002019-12-13 3:54PM EST95.000.100.000.000.00-2012.50%
EXAS191220C000975002019-11-21 3:55PM EST97.500.200.000.000.00-3025.00%
EXAS191220C001000002019-12-13 2:34PM EST100.000.050.000.000.00-773025.00%
EXAS191220C001050002019-12-11 11:52AM EST105.000.050.000.000.00-2025.00%
EXAS191220C001100002019-12-10 11:46AM EST110.000.010.000.000.00-5050.00%
EXAS191220C001150002019-11-19 10:00AM EST115.000.080.000.000.00-1050.00%
EXAS191220C001200002019-11-14 3:08PM EST120.000.010.000.900.00-2122168.75%
EXAS191220C001250002019-10-29 2:54PM EST125.000.450.000.150.00--12137.89%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EXAS191220P000600002019-11-25 10:14AM EST60.000.100.000.000.00-1050.00%
EXAS191220P000650002019-12-02 10:25AM EST65.000.150.000.000.00-60050.00%
EXAS191220P000700002019-12-12 9:42AM EST70.000.150.000.000.00-1050.00%
EXAS191220P000720002019-12-05 12:56PM EST72.000.240.000.000.00-1050.00%
EXAS191220P000725002019-12-06 9:52AM EST72.500.100.000.000.00-4025.00%
EXAS191220P000740002019-12-09 2:27PM EST74.000.200.000.000.00-1025.00%
EXAS191220P000750002019-12-12 9:31AM EST75.000.350.000.000.00-10025.00%
EXAS191220P000760002019-12-11 9:51AM EST76.000.150.000.000.00-1025.00%
EXAS191220P000765002019-12-03 2:40PM EST76.500.950.000.000.00-3025.00%
EXAS191220P000770002019-12-02 10:49AM EST77.001.660.000.000.00-1025.00%
EXAS191220P000775002019-12-09 3:45PM EST77.500.470.000.000.00-20025.00%
EXAS191220P000780002019-12-10 2:47PM EST78.002.190.000.000.00-1025.00%
EXAS191220P000785002019-12-13 1:14PM EST78.500.090.000.000.00-1025.00%
EXAS191220P000790002019-12-06 11:10AM EST79.000.600.000.000.00-3025.00%
EXAS191220P000800002019-12-13 3:53PM EST80.000.130.000.000.00-22012.50%
EXAS191220P000805002019-12-13 3:49PM EST80.500.160.000.000.00-9012.50%
EXAS191220P000810002019-12-13 10:52AM EST81.000.250.000.000.00-2012.50%
EXAS191220P000815002019-12-13 3:29PM EST81.500.250.000.000.00-2012.50%
EXAS191220P000820002019-12-13 2:33PM EST82.000.300.000.000.00-11012.50%
EXAS191220P000825002019-12-13 3:49PM EST82.500.350.000.000.00-57012.50%
EXAS191220P000830002019-12-10 12:50PM EST83.001.440.000.000.00-4012.50%
EXAS191220P000835002019-12-13 11:20AM EST83.500.620.000.000.00-2012.50%
EXAS191220P000840002019-12-13 3:09PM EST84.000.600.000.000.00-3506.25%
EXAS191220P000845002019-12-09 3:22PM EST84.502.860.000.000.00-106.25%
EXAS191220P000850002019-12-13 3:22PM EST85.000.900.000.000.00-3706.25%
EXAS191220P000855002019-12-16 12:11AM EST85.501.200.000.000.00---6.25%
EXAS191220P000860002019-12-16 12:11AM EST86.001.180.000.000.00---3.13%
EXAS191220P000865002019-12-13 3:27PM EST86.501.450.000.000.00-1001.56%
EXAS191220P000870002019-12-16 12:11AM EST87.001.640.000.000.00---0.78%
EXAS191220P000875002019-12-03 10:57AM EST87.505.800.000.000.00-100.00%
EXAS191220P000880002019-12-13 12:40PM EST88.002.100.000.000.00-2100.00%
EXAS191220P000895002019-12-16 12:11AM EST89.504.450.000.000.00--00.00%
EXAS191220P000900002019-12-12 12:55PM EST90.004.800.000.000.00-100.00%
EXAS191220P000920002019-12-11 12:34PM EST92.007.500.000.000.00-300.00%
EXAS191220P000950002019-12-13 10:04AM EST95.007.200.000.000.00-700.00%
EXAS191220P000975002019-11-22 10:02AM EST97.5020.900.000.000.00-500.00%
EXAS191220P001000002019-11-19 10:34AM EST100.0015.840.000.000.00-300.00%
EXAS191220P001050002019-11-18 9:31AM EST105.0023.400.000.000.00-700.00%
EXAS191220P001150002019-11-18 12:06AM EST115.0036.050.000.000.00---0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità