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
37 944,81 +128,89 (+0,34 %) EUR/USD
1,0687 +0,0015 (+0,14 %) Gold future
2 318,90 +16,00 (+0,69 %) Bitcoin EUR
53 374,70 -3 490,04 (-6,14 %)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:40AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621C00055000 | 2024-04-30 10:58AM EDT | 55.00 | 7.37 | 6.30 | 6.80 | 0.00 | - | 20 | 60 | 54.49% |
| EXAS240621C00057500 | 2024-04-26 3:55PM EDT | 57.50 | 5.70 | 4.90 | 5.30 | 0.00 | - | 3 | 5 | 53.13% |
| EXAS240621C00060000 | 2024-04-29 9:46AM EDT | 60.00 | 4.80 | 3.80 | 4.10 | 0.00 | - | 2 | 22 | 52.81% |
| EXAS240621C00062500 | 2024-05-01 11:21AM EDT | 62.50 | 3.10 | 2.90 | 3.10 | -0.30 | -8.82% | 44 | 670 | 52.47% |
| EXAS240621C00065000 | 2024-05-01 9:34AM EDT | 65.00 | 2.86 | 2.15 | 2.30 | +0.29 | +11.28% | 7 | 391 | 51.98% |
| EXAS240621C00067500 | 2024-04-26 3:51PM EDT | 67.50 | 1.80 | 1.50 | 2.15 | 0.00 | - | 6 | 215 | 54.39% |
| EXAS240621C00070000 | 2024-04-30 9:49AM EDT | 70.00 | 1.40 | 1.15 | 1.25 | 0.00 | - | 5 | 732 | 51.88% |
| EXAS240621C00072500 | 2024-05-01 10:56AM EDT | 72.50 | 0.95 | 0.80 | 0.95 | -0.05 | -5.00% | 1 | 816 | 52.05% |
| EXAS240621C00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 4 | 416 | 52.59% |
| EXAS240621C00077500 | 2024-04-24 3:29PM EDT | 77.50 | 1.20 | 0.40 | 0.55 | 0.00 | - | 23 | 22 | 52.93% |
| EXAS240621C00080000 | 2024-04-25 12:07PM EDT | 80.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 6 | 249 | 53.42% |
| EXAS240621C00082500 | 2024-04-15 2:49PM EDT | 82.50 | 1.40 | 0.20 | 0.35 | 0.00 | - | 5 | 3 | 54.49% |
| EXAS240621C00085000 | 2024-04-30 11:47AM EDT | 85.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 7 | 39 | 52.15% |
| EXAS240621C00090000 | 2024-04-23 11:22AM EDT | 90.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 5 | 54 | 72.31% |
| EXAS240621C00095000 | 2024-04-11 9:51AM EDT | 95.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 6 | 17 | 75.34% |
| EXAS240621C00105000 | 2024-04-09 1:44PM EDT | 105.00 | 0.46 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 90.92% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621P00037500 | 2024-03-25 3:00PM EDT | 37.50 | 0.60 | 0.05 | 0.70 | 0.00 | - | 5 | 5 | 77.05% |
| EXAS240621P00045000 | 2024-04-30 2:08PM EDT | 45.00 | 0.50 | 0.55 | 1.80 | 0.00 | - | 2 | 20 | 70.56% |
| EXAS240621P00047500 | 2024-04-25 3:50PM EDT | 47.50 | 0.85 | 0.85 | 0.95 | 0.00 | - | 11 | 13 | 54.69% |
| EXAS240621P00050000 | 2024-04-26 2:27PM EDT | 50.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 1 | 83 | 53.86% |
| EXAS240621P00052500 | 2024-04-30 9:55AM EDT | 52.50 | 1.73 | 1.95 | 2.15 | -0.07 | -3.89% | 10 | 673 | 52.69% |
| EXAS240621P00055000 | 2024-04-26 3:31PM EDT | 55.00 | 2.85 | 2.80 | 3.00 | 0.00 | - | 36 | 174 | 51.61% |
| EXAS240621P00057500 | 2024-05-01 11:21AM EDT | 57.50 | 4.00 | 3.90 | 4.20 | +0.24 | +7.59% | 7 | 258 | 51.56% |
| EXAS240621P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 1 | 111 | 50.71% |
| EXAS240621P00062500 | 2024-04-26 10:25AM EDT | 62.50 | 6.08 | 6.70 | 7.10 | 0.00 | - | 2 | 65 | 50.29% |
| EXAS240621P00065000 | 2024-04-25 12:10PM EDT | 65.00 | 7.80 | 8.10 | 9.00 | 0.00 | - | 2 | 59 | 54.37% |
| EXAS240621P00067500 | 2024-04-30 1:03PM EDT | 67.50 | 9.75 | 8.10 | 11.20 | 0.00 | - | 2 | 105 | 58.30% |
| EXAS240621P00070000 | 2024-04-24 1:16PM EDT | 70.00 | 8.40 | 10.30 | 13.90 | 0.00 | - | 9 | 53 | 68.02% |
| EXAS240621P00072500 | 2024-04-22 2:43PM EDT | 72.50 | 11.60 | 13.00 | 15.70 | 0.00 | - | 5 | 19 | 64.40% |
| EXAS240621P00075000 | 2024-04-02 3:47PM EDT | 75.00 | 8.03 | 14.80 | 17.80 | 0.00 | - | - | 3 | 63.57% |
| EXAS240621P00077500 | 2024-04-09 2:43PM EDT | 77.50 | 8.00 | 17.00 | 21.00 | 0.00 | - | - | 8 | 80.32% |
