La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 959,71 +1 414,68 (+2,64 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018C00040000 | 2024-05-01 12:20PM EDT | 40.00 | 20.48 | 20.50 | 24.90 | 0.00 | - | 12 | 8 | 66.55% |
| EXAS241018C00045000 | 2024-04-05 11:22AM EDT | 45.00 | 27.92 | 17.40 | 20.00 | 0.00 | - | 2 | 5 | 62.45% |
| EXAS241018C00050000 | 2024-03-01 11:29AM EDT | 50.00 | 16.52 | 23.10 | 25.70 | 0.00 | - | 30 | 7 | 128.35% |
| EXAS241018C00055000 | 2024-05-01 12:25PM EDT | 55.00 | 10.30 | 10.40 | 12.30 | 0.00 | - | 10 | 10 | 53.00% |
| EXAS241018C00057500 | 2024-04-15 10:22AM EDT | 57.50 | 17.07 | 9.80 | 10.70 | 0.00 | - | 2 | 22 | 54.11% |
| EXAS241018C00060000 | 2024-05-01 12:56PM EDT | 60.00 | 7.90 | 8.60 | 9.30 | 0.00 | - | 18 | 12 | 53.16% |
| EXAS241018C00062500 | 2024-05-02 12:51PM EDT | 62.50 | 8.00 | 7.60 | 8.10 | -7.70 | -49.04% | 2 | 148 | 52.80% |
| EXAS241018C00065000 | 2024-05-02 2:28PM EDT | 65.00 | 7.10 | 6.50 | 7.00 | +0.79 | +12.52% | 3 | 16 | 51.78% |
| EXAS241018C00067500 | 2024-04-25 1:20PM EDT | 67.50 | 5.30 | 5.80 | 6.10 | 0.00 | - | 4 | 101 | 51.98% |
| EXAS241018C00070000 | 2024-04-30 3:53PM EDT | 70.00 | 4.80 | 4.90 | 5.30 | 0.00 | - | 11 | 532 | 51.29% |
| EXAS241018C00072500 | 2024-04-30 3:23PM EDT | 72.50 | 3.85 | 4.20 | 4.50 | 0.00 | - | 9 | 22 | 50.67% |
| EXAS241018C00075000 | 2024-04-29 12:38PM EDT | 75.00 | 3.62 | 3.60 | 3.90 | 0.00 | - | 5 | 357 | 50.49% |
| EXAS241018C00077500 | 2024-04-23 12:36PM EDT | 77.50 | 4.40 | 2.95 | 3.30 | 0.00 | - | 8 | 12 | 50.83% |
| EXAS241018C00080000 | 2024-04-30 2:57PM EDT | 80.00 | 2.36 | 2.60 | 2.85 | 0.00 | - | 2 | 212 | 50.76% |
| EXAS241018C00082500 | 2024-04-29 12:00PM EDT | 82.50 | 2.20 | 2.20 | 2.50 | 0.00 | - | 2 | 144 | 51.03% |
| EXAS241018C00085000 | 2024-05-02 2:43PM EDT | 85.00 | 2.10 | 1.75 | 2.10 | +0.10 | +5.00% | 1 | 109 | 50.49% |
| EXAS241018C00090000 | 2024-04-26 10:30AM EDT | 90.00 | 1.40 | 1.30 | 1.60 | 0.00 | - | 4 | 61 | 50.85% |
| EXAS241018C00095000 | 2024-04-12 3:55PM EDT | 95.00 | 3.30 | 0.80 | 1.20 | 0.00 | - | 2 | 34 | 50.95% |
| EXAS241018C00100000 | 2024-04-18 9:54AM EDT | 100.00 | 0.95 | 0.50 | 0.90 | 0.00 | - | 1 | 3 | 51.07% |
| EXAS241018C00110000 | 2024-04-22 12:17PM EDT | 110.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | - | 10 | 52.08% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018P00030000 | 2024-04-30 2:26PM EDT | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 62.60% |
| EXAS241018P00032500 | 2024-03-12 3:43PM EDT | 32.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | - | 4 | 57.86% |
| EXAS241018P00035000 | 2024-04-10 9:57AM EDT | 35.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 58.40% |
| EXAS241018P00037500 | 2024-04-03 11:02AM EDT | 37.50 | 0.80 | 0.60 | 0.90 | 0.00 | - | 1 | 1,353 | 53.25% |
| EXAS241018P00040000 | 2024-04-03 9:43AM EDT | 40.00 | 1.60 | 0.80 | 1.20 | 0.00 | - | 1 | 3 | 51.47% |
| EXAS241018P00042500 | 2024-04-02 12:45PM EDT | 42.50 | 1.35 | 1.25 | 1.55 | 0.00 | - | 3 | 4 | 50.85% |
| EXAS241018P00045000 | 2024-04-29 1:03PM EDT | 45.00 | 2.05 | 1.65 | 2.05 | 0.00 | - | 1 | 17 | 51.81% |
| EXAS241018P00047500 | 2024-03-07 11:42AM EDT | 47.50 | 5.20 | 1.80 | 2.15 | 0.00 | - | 26 | 29 | 46.40% |
| EXAS241018P00050000 | 2024-04-25 1:18PM EDT | 50.00 | 3.60 | 2.20 | 3.30 | +0.10 | +2.86% | 16 | 57 | 49.62% |
| EXAS241018P00052500 | 2024-04-29 11:23AM EDT | 52.50 | 4.20 | 3.80 | 4.20 | 0.00 | - | 9 | 23 | 49.38% |
| EXAS241018P00055000 | 2024-04-23 1:31PM EDT | 55.00 | 3.90 | 4.60 | 5.00 | 0.00 | - | 1 | 13 | 47.58% |
| EXAS241018P00057500 | 2024-04-24 11:41AM EDT | 57.50 | 5.00 | 4.60 | 6.10 | 0.00 | - | 1 | 10 | 47.03% |
| EXAS241018P00060000 | 2024-05-01 10:04AM EDT | 60.00 | 7.67 | 6.60 | 7.30 | 0.00 | - | 1 | 45 | 46.31% |
| EXAS241018P00062500 | 2024-05-01 10:04AM EDT | 62.50 | 9.11 | 7.90 | 8.90 | 0.00 | - | 1 | 26 | 47.27% |
| EXAS241018P00065000 | 2024-04-26 10:17AM EDT | 65.00 | 10.40 | 9.70 | 10.10 | 0.00 | - | 6 | 66 | 45.06% |
| EXAS241018P00067500 | 2024-04-26 10:50AM EDT | 67.50 | 11.90 | 11.10 | 11.90 | 0.00 | - | 1 | 7 | 45.79% |
| EXAS241018P00070000 | 2024-05-02 10:06AM EDT | 70.00 | 13.66 | 12.80 | 13.30 | +4.36 | +46.88% | 10 | 22 | 43.35% |
| EXAS241018P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 16.60 | 14.60 | 15.40 | 0.00 | - | 1 | 2 | 44.73% |
| EXAS241018P00075000 | 2024-04-19 2:44PM EDT | 75.00 | 16.90 | 16.30 | 17.50 | 0.00 | - | 15 | 8 | 45.65% |
| EXAS241018P00080000 | 2024-03-19 11:17AM EDT | 80.00 | 23.21 | 17.00 | 19.80 | 0.00 | - | 3 | 3 | 26.66% |
