La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 893,31 +77,39 (+0,20 %) EUR/USD
1,0685 +0,0013 (+0,12 %) Gold future
2 313,10 +10,20 (+0,44 %) Bitcoin EUR
53 670,61 -3 906,89 (-6,79 %)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:49AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 19.40 | 23.50 | 0.00 | - | 2 | 2 | 138.28% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 12.00 | 16.50 | 0.00 | - | 4 | 3 | 105.47% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 7.70 | 11.30 | 0.00 | - | 4 | 2 | 81.64% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 5.10 | 5.50 | 0.00 | - | 2 | 2 | 66.16% |
| EXAS240517C00057500 | 2024-04-30 3:47PM EDT | 57.50 | 3.90 | 3.70 | 3.80 | 0.00 | - | 94 | 139 | 64.23% |
| EXAS240517C00060000 | 2024-05-01 10:11AM EDT | 60.00 | 2.57 | 2.40 | 2.55 | -0.08 | -3.02% | 24 | 180 | 61.87% |
| EXAS240517C00062500 | 2024-05-01 10:16AM EDT | 62.50 | 1.55 | 1.55 | 1.60 | -0.35 | -18.42% | 4 | 1,153 | 60.94% |
| EXAS240517C00065000 | 2024-05-01 10:25AM EDT | 65.00 | 0.99 | 0.95 | 1.05 | -0.06 | -5.71% | 17 | 1,333 | 61.47% |
| EXAS240517C00067500 | 2024-05-01 9:30AM EDT | 67.50 | 0.75 | 0.55 | 0.65 | +0.14 | +22.95% | 10 | 547 | 61.43% |
| EXAS240517C00070000 | 2024-05-01 10:20AM EDT | 70.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 2 | 888 | 60.45% |
| EXAS240517C00072500 | 2024-04-30 11:52AM EDT | 72.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 176 | 61.82% |
| EXAS240517C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 740 | 65.43% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.00 | 0.95 | 0.00 | - | 46 | 631 | 91.99% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 86.62% |
| EXAS240517C00082500 | 2024-04-30 11:42AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 597 | 65.63% |
| EXAS240517C00085000 | 2024-04-30 3:42PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 826 | 81.45% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 755 | 91.80% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 1 | 48 | 183.15% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 1 | 131.25% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 15 | 15 | 142.77% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 75.00% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 70.70% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 90 | 63.67% |
| EXAS240517P00047500 | 2024-05-01 10:20AM EDT | 47.50 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 5 | 22 | 63.48% |
| EXAS240517P00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 1 | 527 | 59.86% |
| EXAS240517P00052500 | 2024-04-30 2:54PM EDT | 52.50 | 0.73 | 0.70 | 0.85 | 0.00 | - | 3 | 444 | 59.18% |
| EXAS240517P00055000 | 2024-04-30 2:54PM EDT | 55.00 | 1.28 | 1.40 | 1.50 | -0.05 | -3.76% | 10 | 815 | 58.98% |
| EXAS240517P00057500 | 2024-04-30 3:37PM EDT | 57.50 | 2.20 | 2.25 | 2.45 | 0.00 | - | 59 | 677 | 56.84% |
| EXAS240517P00060000 | 2024-04-30 3:05PM EDT | 60.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 39 | 956 | 56.06% |
| EXAS240517P00062500 | 2024-04-30 11:38AM EDT | 62.50 | 4.90 | 5.20 | 5.40 | 0.00 | - | 51 | 396 | 55.62% |
| EXAS240517P00065000 | 2024-04-26 2:54PM EDT | 65.00 | 7.05 | 6.90 | 7.40 | 0.00 | - | 12 | 1,492 | 52.93% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 7.30 | 9.60 | 0.00 | - | 2 | 229 | 62.60% |
| EXAS240517P00070000 | 2024-04-26 1:17PM EDT | 70.00 | 11.30 | 11.30 | 13.00 | 0.00 | - | 6 | 136 | 74.41% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 12.60 | 14.50 | 0.00 | - | 2 | 134 | 78.22% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 14.10 | 18.50 | 0.00 | - | 2 | 369 | 133.20% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 16.60 | 21.10 | 0.00 | - | 1 | 62 | 145.56% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 18.80 | 23.10 | 0.00 | - | 36 | 0 | 140.97% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 21.50 | 26.10 | 0.00 | - | 2 | 0 | 163.62% |
