U.S. markets closed

Exact Sciences Corporation (EXAS)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
41.88-0.87 (-2.04%)
Al cierre: 04:00PM EDT
42.00 +0.12 (+0.29%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EXAS240719C000300002024-05-30 1:57PM EDT30.0015.009.6014.400.00-1162.70%
EXAS240719C000375002024-06-14 1:45PM EDT37.505.205.505.80-0.22-4.06%223660.50%
EXAS240719C000400002024-06-14 10:09AM EDT40.004.003.904.00-0.30-6.98%66157.72%
EXAS240719C000425002024-06-14 3:21PM EDT42.502.652.602.70-0.36-11.96%47056.67%
EXAS240719C000450002024-06-14 3:01PM EDT45.001.691.651.75-0.21-11.05%3751556.10%
EXAS240719C000475002024-06-14 1:34PM EDT47.500.951.001.10-0.17-15.18%862855.91%
EXAS240719C000500002024-06-14 3:01PM EDT50.000.650.600.70-0.20-23.53%295,61956.54%
EXAS240719C000525002024-06-14 10:18AM EDT52.500.450.350.45-0.02-4.26%4980557.32%
EXAS240719C000550002024-06-14 2:40PM EDT55.000.200.150.30-0.05-20.00%3327257.03%
EXAS240719C000575002024-06-11 1:56PM EDT57.500.150.000.200.00-57254.88%
EXAS240719C000600002024-06-11 3:51PM EDT60.000.200.001.000.00-14965984.28%
EXAS240719C000625002024-06-10 3:17PM EDT62.500.100.050.10-0.25-71.43%108563.28%
EXAS240719C000650002024-06-12 1:33PM EDT65.000.040.000.250.00-571674.02%
EXAS240719C000675002024-05-28 9:31AM EDT67.500.300.004.800.00-283162.30%
EXAS240719C000700002024-06-14 12:36PM EDT70.002.460.004.80+2.41+102.12%1273169.19%
EXAS240719C000725002024-06-12 2:07PM EDT72.500.050.004.800.00-1273175.68%
EXAS240719C000750002024-06-10 10:21AM EDT75.000.180.004.800.00-1176181.88%
EXAS240719C000775002024-05-21 2:17PM EDT77.500.190.001.000.00-1149124.12%
EXAS240719C000800002024-06-11 10:12AM EDT80.000.150.000.500.00-1261112.89%
EXAS240719C000825002024-05-09 10:05AM EDT82.500.500.000.700.00-1149124.22%
EXAS240719C000850002024-05-29 12:24PM EDT85.000.100.004.000.00-22224192.87%
EXAS240719C000900002024-05-03 10:10AM EDT90.000.420.004.800.00-1495213.57%
EXAS240719C000950002024-06-03 9:30AM EDT95.000.050.004.800.00-1185222.56%
EXAS240719C001000002024-05-01 12:07PM EDT100.000.150.000.750.00-25112151.95%
EXAS240719C001050002024-04-02 11:17AM EDT105.002.100.000.750.00-1011158.40%
EXAS240719C001100002024-04-03 3:16PM EDT110.000.750.004.800.00-68246.05%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EXAS240719P000300002024-05-29 2:51PM EDT30.000.120.004.800.00-2625154.64%
EXAS240719P000325002024-06-14 1:45PM EDT32.500.300.200.35+0.15+100.00%204260.25%
EXAS240719P000350002024-06-14 1:55PM EDT35.000.600.500.60+0.10+20.00%19057.23%
EXAS240719P000375002024-06-14 12:06PM EDT37.501.050.951.10+0.15+16.67%257954.39%
EXAS240719P000400002024-06-14 2:34PM EDT40.002.001.801.90+0.44+28.21%934153.17%
EXAS240719P000425002024-06-13 3:52PM EDT42.502.702.953.100.00-236551.95%
EXAS240719P000450002024-06-14 2:55PM EDT45.004.704.504.70+0.58+14.08%639051.61%
EXAS240719P000475002024-06-14 1:47PM EDT47.506.856.306.60+0.95+16.10%1036750.54%
EXAS240719P000500002024-06-14 1:56PM EDT50.009.008.208.80+0.24+2.74%1230157.42%
EXAS240719P000525002024-06-14 3:39PM EDT52.5010.729.0011.00+0.57+5.62%1033556.54%
EXAS240719P000550002024-06-12 9:45AM EDT55.0011.2010.9014.900.00-1615106.01%
EXAS240719P000575002024-06-11 2:55PM EDT57.5014.1613.3018.000.00-10131129.59%
EXAS240719P000600002024-06-07 2:18PM EDT60.0018.0015.6020.500.00-21138.48%
EXAS240719P000625002024-05-21 11:01AM EDT62.509.8618.2023.000.00-20146.78%
EXAS240719P000650002024-05-09 10:50AM EDT65.0012.4819.8024.400.00-70125.20%
EXAS240719P000675002024-05-07 3:56PM EDT67.508.6020.5025.400.00-400.00%
EXAS240719P000700002024-05-14 9:59AM EDT70.0013.9325.4029.800.00-50150.15%
EXAS240719P000725002024-04-12 11:18AM EDT72.507.2216.9021.500.00-5180.00%
EXAS240719P000750002024-04-12 10:36AM EDT75.008.1019.4023.900.00-11100.00%
EXAS240719P000775002024-04-12 12:34PM EDT77.5010.2022.1026.500.00-1080.00%
EXAS240719P000800002024-01-12 12:09PM EDT80.0015.3720.0021.300.00-230.00%
EXAS240719P000825002024-01-09 12:30PM EDT82.5017.7022.0023.700.00--10.00%
EXAS240719P000900002024-04-02 11:05AM EDT90.0015.8128.0032.700.00--00.00%
EXAS240719P000950002024-03-06 4:58PM EDT95.0039.1324.9025.900.00-520.00%