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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 +0,0029 (+0,27 %) Gold future
2 322,50 +19,60 (+0,85 %) Bitcoin EUR
53 090,57 -2 779,35 (-4,97 %)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719C00040000 | 2024-04-09 10:05AM EDT | 40.00 | 34.33 | 18.80 | 23.50 | 0.00 | - | 1 | 7 | 76.98% |
| EXAS240719C00047500 | 2024-01-08 4:32PM EDT | 47.50 | 26.52 | 16.80 | 17.50 | 0.00 | - | - | 1 | 97.17% |
| EXAS240719C00050000 | 2024-04-19 11:28AM EDT | 50.00 | 13.70 | 11.90 | 13.00 | 0.00 | - | 10 | 35 | 60.74% |
| EXAS240719C00052500 | 2024-03-28 10:03AM EDT | 52.50 | 20.00 | 9.20 | 10.00 | 0.00 | - | 2 | 3 | 51.98% |
| EXAS240719C00055000 | 2024-04-30 11:11AM EDT | 55.00 | 8.17 | 8.30 | 9.30 | 0.00 | - | 2 | 6 | 55.71% |
| EXAS240719C00057500 | 2024-04-22 9:54AM EDT | 57.50 | 8.30 | 6.80 | 7.40 | 0.00 | - | 2 | 8 | 52.61% |
| EXAS240719C00060000 | 2024-05-01 3:09PM EDT | 60.00 | 6.60 | 5.70 | 6.00 | +1.16 | +21.32% | 11 | 97 | 52.27% |
| EXAS240719C00062500 | 2024-05-01 2:16PM EDT | 62.50 | 4.40 | 4.60 | 4.80 | 0.00 | - | 5 | 33 | 51.36% |
| EXAS240719C00065000 | 2024-04-29 2:51PM EDT | 65.00 | 3.55 | 3.60 | 3.90 | 0.00 | - | 18 | 335 | 50.79% |
| EXAS240719C00067500 | 2024-05-01 2:41PM EDT | 67.50 | 2.90 | 2.80 | 3.00 | +0.25 | +9.43% | 1 | 61 | 50.71% |
| EXAS240719C00070000 | 2024-04-29 1:39PM EDT | 70.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 2 | 188 | 50.83% |
| EXAS240719C00072500 | 2024-04-30 10:53AM EDT | 72.50 | 1.65 | 1.70 | 1.85 | 0.00 | - | 15 | 366 | 50.29% |
| EXAS240719C00075000 | 2024-05-01 1:39PM EDT | 75.00 | 1.21 | 1.10 | 1.50 | -0.14 | -10.37% | 6 | 180 | 50.93% |
| EXAS240719C00077500 | 2024-04-26 10:26AM EDT | 77.50 | 1.10 | 0.90 | 1.15 | 0.00 | - | 1 | 150 | 50.61% |
| EXAS240719C00080000 | 2024-05-01 1:38PM EDT | 80.00 | 0.70 | 0.65 | 0.90 | -0.05 | -6.67% | 18 | 276 | 50.73% |
| EXAS240719C00082500 | 2024-04-26 3:44PM EDT | 82.50 | 0.55 | 0.50 | 0.70 | 0.00 | - | 5 | 145 | 50.83% |
| EXAS240719C00085000 | 2024-04-30 2:57PM EDT | 85.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 252 | 51.07% |
| EXAS240719C00090000 | 2024-04-25 2:37PM EDT | 90.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 496 | 51.86% |
| EXAS240719C00095000 | 2024-04-30 2:04PM EDT | 95.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 10 | 197 | 92.99% |
| EXAS240719C00100000 | 2024-05-01 12:07PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | +0.05 | +50.00% | 25 | 132 | 62.70% |
| EXAS240719C00105000 | 2024-04-02 11:17AM EDT | 105.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 104.57% |
| EXAS240719C00110000 | 2024-04-03 3:16PM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 109.89% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719P00030000 | 2024-03-15 3:53PM EDT | 30.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 71.68% |
| EXAS240719P00032500 | 2024-02-22 10:59AM EDT | 32.50 | 0.40 | 0.15 | 0.90 | 0.00 | - | 10 | 10 | 87.50% |
| EXAS240719P00035000 | 2024-04-12 12:30PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 57.23% |
| EXAS240719P00037500 | 2024-04-04 10:11AM EDT | 37.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 800 | 52.54% |
| EXAS240719P00040000 | 2024-04-15 1:02PM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 231 | 51.56% |
| EXAS240719P00042500 | 2024-03-28 9:58AM EDT | 42.50 | 1.00 | 0.55 | 0.65 | 0.00 | - | 20 | 355 | 56.54% |
| EXAS240719P00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.95 | 0.50 | 0.80 | 0.00 | - | 1 | 7 | 50.24% |
| EXAS240719P00047500 | 2024-03-27 10:30AM EDT | 47.50 | 1.95 | 1.10 | 1.25 | 0.00 | - | 3 | 261 | 52.20% |
| EXAS240719P00050000 | 2024-04-17 9:32AM EDT | 50.00 | 1.20 | 1.40 | 1.65 | 0.00 | - | 20 | 187 | 50.78% |
| EXAS240719P00052500 | 2024-04-30 3:33PM EDT | 52.50 | 2.40 | 2.10 | 2.25 | 0.00 | - | 1 | 69 | 49.29% |
| EXAS240719P00055000 | 2024-04-26 1:17PM EDT | 55.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 28 | 590 | 48.80% |
| EXAS240719P00057500 | 2024-05-01 9:56AM EDT | 57.50 | 4.10 | 3.80 | 4.10 | -0.30 | -6.82% | 5 | 127 | 48.05% |
| EXAS240719P00060000 | 2024-04-29 1:08PM EDT | 60.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 2 | 221 | 46.53% |
| EXAS240719P00062500 | 2024-04-24 1:57PM EDT | 62.50 | 4.70 | 6.30 | 6.60 | 0.00 | - | 33 | 161 | 46.09% |
| EXAS240719P00065000 | 2024-05-01 11:43AM EDT | 65.00 | 9.00 | 7.60 | 8.20 | +0.20 | +2.27% | 2 | 67 | 45.85% |
| EXAS240719P00067500 | 2024-04-19 1:54PM EDT | 67.50 | 9.46 | 9.40 | 9.90 | 0.00 | - | 1 | 109 | 45.00% |
| EXAS240719P00070000 | 2024-04-25 3:53PM EDT | 70.00 | 12.40 | 11.10 | 11.80 | 0.00 | - | 5 | 85 | 44.63% |
| EXAS240719P00072500 | 2024-04-12 11:18AM EDT | 72.50 | 7.22 | 12.50 | 14.00 | 0.00 | - | 5 | 18 | 46.39% |
| EXAS240719P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 8.10 | 15.20 | 16.90 | 0.00 | - | 1 | 123 | 55.86% |
| EXAS240719P00077500 | 2024-04-12 12:34PM EDT | 77.50 | 10.20 | 16.50 | 19.80 | 0.00 | - | 10 | 10 | 65.06% |
| EXAS240719P00080000 | 2024-01-12 12:09PM EDT | 80.00 | 15.37 | 20.00 | 21.30 | 0.00 | - | 2 | 3 | 56.91% |
| EXAS240719P00082500 | 2024-01-09 12:30PM EDT | 82.50 | 17.70 | 22.00 | 23.70 | 0.00 | - | - | 1 | 59.28% |
| EXAS240719P00090000 | 2024-04-02 11:05AM EDT | 90.00 | 15.81 | 27.50 | 32.30 | 0.00 | - | - | 0 | 84.86% |
| EXAS240719P00095000 | 2024-03-06 4:58PM EDT | 95.00 | 39.13 | 24.90 | 25.90 | 0.00 | - | 5 | 2 | 0.00% |
