Mercados españoles abiertos en 17 mins
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0695 -0,0014 (-0,13%) Petróleo Brent
82,23 -0,39 (-0,47%) Bitcoin EUR
61.925,77 +44,89 (+0,07%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117C00015000 | 2024-06-14 1:45PM EDT | 15.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXAS250117C00017500 | 2024-01-08 2:38PM EDT | 17.50 | 52.90 | 42.00 | 47.00 | 0.00 | - | 4 | 2 | 0.00% |
| EXAS250117C00020000 | 2024-06-12 3:21PM EDT | 20.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117C00025000 | 2024-06-12 3:14PM EDT | 25.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117C00027500 | 2024-06-07 3:28PM EDT | 27.50 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 40.03 | 42.00 | 46.50 | 0.00 | - | 1 | 5 | 0.00% |
| EXAS250117C00032500 | 2024-06-13 11:47AM EDT | 32.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117C00035000 | 2024-06-12 10:40AM EDT | 35.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS250117C00037500 | 2024-06-11 10:42AM EDT | 37.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117C00040000 | 2024-06-12 3:14PM EDT | 40.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXAS250117C00042500 | 2024-06-14 12:14PM EDT | 42.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| EXAS250117C00045000 | 2024-06-14 12:14PM EDT | 45.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EXAS250117C00047500 | 2024-06-12 10:32AM EDT | 47.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXAS250117C00050000 | 2024-06-13 1:12PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| EXAS250117C00052500 | 2024-06-06 1:07PM EDT | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EXAS250117C00055000 | 2024-06-12 3:21PM EDT | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXAS250117C00057500 | 2024-06-07 3:23PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXAS250117C00060000 | 2024-06-13 2:05PM EDT | 60.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| EXAS250117C00062500 | 2024-06-14 3:44PM EDT | 62.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXAS250117C00065000 | 2024-06-12 10:43AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXAS250117C00067500 | 2024-06-13 2:13PM EDT | 67.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXAS250117C00070000 | 2024-06-14 11:53AM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXAS250117C00072500 | 2024-05-23 12:59PM EDT | 72.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXAS250117C00075000 | 2024-06-03 11:38AM EDT | 75.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXAS250117C00077500 | 2024-06-05 3:54PM EDT | 77.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXAS250117C00080000 | 2024-06-13 1:08PM EDT | 80.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXAS250117C00082500 | 2024-05-30 11:12AM EDT | 82.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXAS250117C00085000 | 2024-05-24 1:31PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXAS250117C00087500 | 2024-05-29 1:41PM EDT | 87.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| EXAS250117C00090000 | 2024-05-31 1:53PM EDT | 90.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EXAS250117C00092500 | 2024-05-24 12:05PM EDT | 92.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXAS250117C00095000 | 2024-06-07 9:52AM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXAS250117C00097500 | 2024-04-26 10:42AM EDT | 97.50 | 1.58 | 0.40 | 0.75 | 0.00 | - | 2 | 377 | 64.94% |
| EXAS250117C00100000 | 2024-06-14 10:16AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EXAS250117C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EXAS250117C00110000 | 2024-05-29 9:34AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EXAS250117C00115000 | 2024-05-14 2:08PM EDT | 115.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 1 | 57 | 61.04% |
| EXAS250117C00120000 | 2024-06-07 9:51AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EXAS250117C00125000 | 2024-05-10 11:22AM EDT | 125.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | 1 | 122 | 92.72% |
| EXAS250117C00130000 | 2024-06-11 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXAS250117C00135000 | 2024-03-08 2:10PM EDT | 135.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 92 | 95.85% |
| EXAS250117C00140000 | 2024-05-20 9:41AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXAS250117C00145000 | 2024-04-15 10:19AM EDT | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 80.22% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117P00015000 | 2024-06-14 3:22PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXAS250117P00017500 | 2024-06-11 3:59PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXAS250117P00020000 | 2024-06-14 3:20PM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXAS250117P00022500 | 2024-06-07 10:39AM EDT | 22.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXAS250117P00025000 | 2024-06-12 1:25PM EDT | 25.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXAS250117P00027500 | 2024-06-05 10:35AM EDT | 27.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXAS250117P00030000 | 2024-06-14 11:40AM EDT | 30.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXAS250117P00032500 | 2024-06-13 10:42AM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXAS250117P00035000 | 2024-06-11 3:29PM EDT | 35.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXAS250117P00037500 | 2024-06-13 12:39PM EDT | 37.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXAS250117P00040000 | 2024-06-14 2:37PM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EXAS250117P00042500 | 2024-06-13 11:32AM EDT | 42.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| EXAS250117P00045000 | 2024-06-14 10:28AM EDT | 45.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117P00047500 | 2024-06-14 10:59AM EDT | 47.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EXAS250117P00050000 | 2024-06-07 3:26PM EDT | 50.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXAS250117P00052500 | 2024-06-07 1:59PM EDT | 52.50 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117P00055000 | 2024-06-05 10:33AM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS250117P00057500 | 2024-06-05 10:29AM EDT | 57.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXAS250117P00060000 | 2024-06-10 10:59AM EDT | 60.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117P00062500 | 2024-06-06 11:55AM EDT | 62.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXAS250117P00065000 | 2024-06-05 2:20PM EDT | 65.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EXAS250117P00067500 | 2024-04-02 1:23PM EDT | 67.50 | 9.00 | 12.50 | 13.10 | 0.00 | - | 5 | 14 | 0.00% |
| EXAS250117P00070000 | 2024-06-05 1:51PM EDT | 70.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EXAS250117P00072500 | 2024-04-09 9:33AM EDT | 72.50 | 10.90 | 19.20 | 20.80 | 0.00 | - | 1 | 47 | 0.00% |
| EXAS250117P00075000 | 2024-06-10 2:47PM EDT | 75.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXAS250117P00077500 | 2024-05-24 10:38AM EDT | 77.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS250117P00080000 | 2024-05-21 9:47AM EDT | 80.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 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 | 2024-05-01 12:04PM EDT | 90.00 | 32.50 | 42.20 | 47.00 | 0.00 | - | 20 | 0 | 0.00% |
| 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 | 39.00 | 43.90 | 0.00 | - | 10 | 8 | 0.00% |
| EXAS250117P00100000 | 2024-04-09 3:35PM EDT | 100.00 | 28.00 | 43.50 | 47.20 | 0.00 | - | 1 | 26 | 0.00% |
| 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 | 2024-06-13 3:56PM EDT | 115.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS250117P00120000 | 2024-06-13 3:56PM EDT | 120.00 | 77.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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. Todos los derechos reservados.