Mercados españoles cerrados

Exact Sciences Corporation (EXAS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,06+2,18 (+3,26%)
Al cierre: 04:00PM EDT
69,55 +0,49 (+0,71%)
Después del cierre: 06:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXAS240419C000300002023-12-14 11:16AM EDT30.0040.3036.1040.000.00-10235.84%
EXAS240419C000350002023-10-09 1:51PM EDT35.0031.5027.1031.700.00-15150.00%
EXAS240419C000375002023-11-01 10:19AM EDT37.5026.400.000.000.00-1570.00%
EXAS240419C000400002023-11-09 4:03PM EDT40.0022.0023.7027.600.00-1270.00%
EXAS240419C000425002023-10-10 11:42AM EDT42.5026.7020.0023.000.00-15150.00%
EXAS240419C000450002023-11-03 11:59AM EDT45.0024.7721.5024.900.00-215131.74%
EXAS240419C000475002024-03-20 2:50PM EDT47.5016.0020.1024.800.00-38120.41%
EXAS240419C000500002024-03-28 2:25PM EDT50.0021.5018.0022.50+4.50+26.47%622117.38%
EXAS240419C000525002024-03-21 1:24PM EDT52.5012.1316.1020.000.00-384112.55%
EXAS240419C000550002024-03-28 10:11AM EDT55.0015.9514.5017.50+3.05+23.64%3337109.81%
EXAS240419C000575002024-03-28 10:10AM EDT57.5013.6711.8015.40+4.93+56.41%472197.92%
EXAS240419C000600002024-03-28 3:19PM EDT60.0011.7010.8011.80+3.10+36.05%633,94387.79%
EXAS240419C000625002024-03-28 3:06PM EDT62.509.589.009.70+2.48+34.93%7374,85583.01%
EXAS240419C000650002024-03-28 2:15PM EDT65.008.807.408.00+3.10+54.39%14719,10781.05%
EXAS240419C000675002024-03-28 3:42PM EDT67.506.406.006.50+2.10+48.84%9062,52379.61%
EXAS240419C000700002024-03-28 3:42PM EDT70.004.904.805.20+1.70+53.12%3,7273,53578.49%
EXAS240419C000725002024-03-28 3:42PM EDT72.503.903.704.10+1.60+69.57%1,3631,30077.00%
EXAS240419C000750002024-03-28 3:59PM EDT75.003.002.953.00+1.40+87.50%4,2265,43375.51%
EXAS240419C000775002024-03-28 3:59PM EDT77.502.051.202.00+1.02+99.03%1,05449563.53%
EXAS240419C000800002024-03-28 3:51PM EDT80.001.401.201.65+0.65+86.67%4,7873,70769.19%
EXAS240419C000825002024-03-28 2:29PM EDT82.501.200.951.25+0.65+118.18%5937570.51%
EXAS240419C000850002024-03-28 2:29PM EDT85.000.550.501.05+0.18+48.65%1,1673,04969.82%
EXAS240419C000875002024-03-28 2:00PM EDT87.500.450.450.70+0.15+50.00%5163470.46%
EXAS240419C000900002024-03-28 3:42PM EDT90.000.330.250.40+0.25+312.50%2331,16466.94%
EXAS240419C000925002024-03-28 3:03PM EDT92.500.250.150.40+0.17+212.50%4817469.73%
EXAS240419C000950002024-03-28 11:53AM EDT95.000.200.050.30+0.15+300.00%261,86768.65%
EXAS240419C001000002024-03-28 11:55AM EDT100.000.170.050.20+0.07+70.00%7370173.24%
EXAS240419C001050002024-03-21 9:57AM EDT105.000.050.000.150.00-3511875.39%
EXAS240419C001100002024-03-19 12:18PM EDT110.000.060.000.500.00-91398.63%
EXAS240419C001150002024-03-19 10:38AM EDT115.000.050.000.750.00-2023113.87%
EXAS240419C001200002024-03-26 1:19PM EDT120.000.050.000.050.00-236083.59%
EXAS240419C001250002024-03-01 10:43AM EDT125.000.080.000.750.00-223128.03%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXAS240419P000300002024-03-21 2:55PM EDT30.000.150.004.800.00-3151308.01%
EXAS240419P000325002023-11-20 1:20PM EDT32.500.310.004.800.00-39283.25%
EXAS240419P000350002024-03-18 11:11AM EDT35.000.250.004.800.00-2324260.50%
EXAS240419P000375002024-03-28 3:49PM EDT37.500.100.002.05-0.10-50.00%56692185.06%
EXAS240419P000400002024-03-28 1:26PM EDT40.000.100.000.25-0.25-71.43%151,149109.38%
EXAS240419P000425002024-03-28 3:06PM EDT42.500.150.050.25-0.16-51.61%29863101.56%
EXAS240419P000450002024-03-28 3:58PM EDT45.000.250.150.350.00-442,87299.90%
EXAS240419P000475002024-03-28 3:46PM EDT47.500.300.300.60-0.06-16.67%19640101.17%
EXAS240419P000500002024-03-28 3:42PM EDT50.000.450.350.60-0.09-16.67%1,0793,10891.02%
EXAS240419P000525002024-03-28 3:05PM EDT52.500.600.500.80-0.20-25.00%10271686.82%
EXAS240419P000550002024-03-28 3:47PM EDT55.000.850.700.95-0.15-15.00%1,2672,58581.01%
EXAS240419P000575002024-03-28 3:44PM EDT57.501.101.151.40-0.38-25.68%272,28980.86%
EXAS240419P000600002024-03-28 3:58PM EDT60.001.601.102.25-0.35-17.95%2,4463,69776.66%
EXAS240419P000625002024-03-28 3:49PM EDT62.502.222.202.40-0.79-26.25%9478974.51%
EXAS240419P000650002024-03-28 3:56PM EDT65.003.203.004.70-0.40-11.11%16567384.35%
EXAS240419P000675002024-03-28 2:16PM EDT67.503.104.104.60-2.20-41.51%1,11738274.59%
EXAS240419P000700002024-03-28 3:57PM EDT70.005.505.206.20-0.70-11.29%69842075.02%
EXAS240419P000725002024-03-28 2:50PM EDT72.507.006.607.00-1.20-14.63%9715169.07%
EXAS240419P000750002024-03-28 1:07PM EDT75.007.508.208.70-2.60-25.74%2124768.34%
EXAS240419P000775002024-03-15 2:22PM EDT77.5020.309.7011.800.00-55375.64%
EXAS240419P000800002024-03-19 11:12AM EDT80.0020.009.9013.000.00-32780.84%
EXAS240419P000825002024-02-27 2:50PM EDT82.5026.1211.6015.800.00-21794.85%
EXAS240419P000850002024-03-28 2:25PM EDT85.0014.8013.6018.00-9.30-38.59%47197.53%
EXAS240419P000875002023-12-27 12:33PM EDT87.5014.6021.5025.300.00-34154.64%
EXAS240419P000900002024-02-08 3:44PM EDT90.0029.0028.3032.800.00-40233.08%
EXAS240419P000925002023-12-21 12:48PM EDT92.5022.9024.6029.000.00-750143.51%
EXAS240419P000950002023-10-30 11:06AM EDT95.0036.3027.6031.500.00-20154.86%