La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 639,07 +829,47 (+1,41 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116C00030000 | 2024-03-05 10:45AM EDT | 30.00 | 34.50 | 44.50 | 49.00 | 0.00 | - | 1 | 4 | 159.16% |
| EXAS260116C00032500 | 2024-04-15 11:33AM EDT | 32.50 | 40.90 | 29.70 | 33.60 | 0.00 | - | 15 | 6 | 66.19% |
| EXAS260116C00035000 | 2024-04-25 1:34PM EDT | 35.00 | 30.00 | 29.00 | 31.10 | 0.00 | - | 1 | 1 | 65.37% |
| EXAS260116C00040000 | 2024-04-03 10:45AM EDT | 40.00 | 39.15 | 25.50 | 27.10 | 0.00 | - | 1 | 20 | 60.32% |
| EXAS260116C00042500 | 2024-04-25 3:25PM EDT | 42.50 | 25.41 | 23.60 | 27.00 | 0.00 | - | 1 | 11 | 61.68% |
| EXAS260116C00045000 | 2024-01-02 1:18PM EDT | 45.00 | 38.62 | 27.20 | 29.80 | 0.00 | - | - | 1 | 80.73% |
| EXAS260116C00047500 | 2023-12-21 10:30AM EDT | 47.50 | 32.20 | 26.50 | 30.20 | 0.00 | - | - | 1 | 84.16% |
| EXAS260116C00050000 | 2024-04-03 10:43AM EDT | 50.00 | 33.78 | 19.50 | 23.00 | 0.00 | - | 1 | 11 | 59.28% |
| EXAS260116C00055000 | 2024-03-04 10:55AM EDT | 55.00 | 20.43 | 29.50 | 33.50 | 0.00 | - | 1 | 3 | 107.36% |
| EXAS260116C00057500 | 2024-04-09 12:10PM EDT | 57.50 | 29.40 | 15.40 | 18.30 | 0.00 | - | 1 | 11 | 54.17% |
| EXAS260116C00060000 | 2024-04-25 10:42AM EDT | 60.00 | 16.00 | 15.00 | 16.60 | 0.00 | - | 2 | 69 | 53.67% |
| EXAS260116C00062500 | 2024-04-25 1:25PM EDT | 62.50 | 14.50 | 14.30 | 16.60 | 0.00 | - | 1 | 6 | 55.37% |
| EXAS260116C00065000 | 2024-04-02 11:27AM EDT | 65.00 | 28.70 | 13.20 | 14.30 | 0.00 | - | 1 | 32 | 52.37% |
| EXAS260116C00067500 | 2024-04-16 10:46AM EDT | 67.50 | 17.50 | 12.30 | 13.80 | 0.00 | - | 3 | 14 | 52.56% |
| EXAS260116C00070000 | 2024-04-17 2:53PM EDT | 70.00 | 15.00 | 11.50 | 12.30 | 0.00 | - | 1 | 23 | 51.12% |
| EXAS260116C00072500 | 2024-03-08 10:40AM EDT | 72.50 | 16.50 | 18.80 | 20.80 | 0.00 | - | 5 | 17 | 79.49% |
| EXAS260116C00075000 | 2024-04-19 3:27PM EDT | 75.00 | 11.37 | 9.90 | 10.70 | 0.00 | - | 1 | 31 | 50.14% |
| EXAS260116C00077500 | 2024-04-25 11:42AM EDT | 77.50 | 9.56 | 9.20 | 9.90 | 0.00 | - | 10 | 44 | 50.75% |
| EXAS260116C00080000 | 2024-04-02 1:49PM EDT | 80.00 | 21.28 | 8.50 | 10.20 | 0.00 | - | 4 | 142 | 50.76% |
| EXAS260116C00082500 | 2024-04-26 10:05AM EDT | 82.50 | 8.86 | 7.80 | 8.60 | -3.02 | -25.42% | 1 | 48 | 49.99% |
| EXAS260116C00085000 | 2024-04-19 3:04PM EDT | 85.00 | 8.50 | 7.10 | 8.40 | 0.00 | - | 4 | 6 | 50.93% |
| EXAS260116C00087500 | 2024-04-02 10:03AM EDT | 87.50 | 18.10 | 6.60 | 7.40 | 0.00 | - | 2 | 427 | 49.10% |
| EXAS260116C00090000 | 2024-04-25 10:55AM EDT | 90.00 | 6.72 | 6.20 | 7.00 | 0.00 | - | 3 | 1,046 | 49.18% |
| EXAS260116C00095000 | 2024-04-09 3:29PM EDT | 95.00 | 13.53 | 5.30 | 5.90 | 0.00 | - | 10 | 115 | 47.99% |
| EXAS260116C00100000 | 2024-04-26 2:21PM EDT | 100.00 | 4.80 | 4.80 | 5.10 | -0.20 | -4.00% | 2 | 21 | 47.47% |
| EXAS260116C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 4.10 | 3.80 | 4.50 | 0.00 | - | 1 | 131 | 47.36% |
| EXAS260116C00110000 | 2024-04-15 10:05AM EDT | 110.00 | 7.50 | 3.30 | 3.80 | 0.00 | - | 4 | 4 | 46.54% |
| EXAS260116C00115000 | 2024-04-15 3:17PM EDT | 115.00 | 5.10 | 2.70 | 3.40 | 0.00 | - | 1 | 180 | 46.67% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116P00030000 | 2024-03-15 3:48PM EDT | 30.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 53.09% |
| EXAS260116P00032500 | 2024-03-12 3:05PM EDT | 32.50 | 4.54 | 1.40 | 1.95 | 0.00 | - | 1 | 16 | 44.07% |
| EXAS260116P00035000 | 2024-03-06 2:49PM EDT | 35.00 | 4.90 | 2.70 | 3.90 | 0.00 | - | 2 | 19 | 52.30% |
| EXAS260116P00037500 | 2024-04-03 11:28AM EDT | 37.50 | 3.70 | 3.30 | 3.80 | 0.00 | - | 10 | 15 | 46.86% |
| EXAS260116P00040000 | 2024-03-06 10:30AM EDT | 40.00 | 7.01 | 4.10 | 5.20 | 0.00 | - | 1 | 13 | 49.42% |
| EXAS260116P00042500 | 2024-03-13 9:30AM EDT | 42.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EXAS260116P00045000 | 2023-12-20 11:50AM EDT | 45.00 | 5.51 | 5.10 | 6.60 | 0.00 | - | - | 1 | 46.23% |
| EXAS260116P00050000 | 2024-04-04 9:30AM EDT | 50.00 | 7.10 | 7.30 | 8.00 | 0.00 | - | 1 | 1 | 42.42% |
| EXAS260116P00055000 | 2024-04-15 3:10PM EDT | 55.00 | 8.00 | 9.60 | 10.20 | 0.00 | - | 29 | 113 | 40.86% |
| EXAS260116P00057500 | 2024-04-11 9:44AM EDT | 57.50 | 8.50 | 10.80 | 11.60 | 0.00 | - | 9 | 9 | 40.75% |
| EXAS260116P00060000 | 2024-04-05 9:31AM EDT | 60.00 | 11.08 | 12.00 | 12.70 | 0.00 | - | 5 | 2,640 | 39.39% |
| EXAS260116P00062500 | 2024-04-22 2:33PM EDT | 62.50 | 12.11 | 13.30 | 14.30 | 0.00 | - | 1 | 300 | 39.46% |
| EXAS260116P00065000 | 2024-04-04 10:44AM EDT | 65.00 | 12.99 | 14.60 | 15.60 | 0.00 | - | 13 | 18 | 38.32% |
| EXAS260116P00067500 | 2024-02-08 4:10PM EDT | 67.50 | 17.00 | 19.00 | 21.20 | 0.00 | - | 1 | 511 | 50.96% |
| EXAS260116P00070000 | 2024-04-15 2:32PM EDT | 70.00 | 14.50 | 17.70 | 18.50 | 0.00 | - | 10 | 74 | 36.38% |
| EXAS260116P00075000 | 2024-04-03 11:45AM EDT | 75.00 | 18.52 | 19.50 | 21.80 | 0.00 | - | 5 | 1 | 34.86% |
| EXAS260116P00082500 | 2024-02-09 11:57AM EDT | 82.50 | 26.65 | 28.80 | 31.10 | 0.00 | - | - | 12 | 46.22% |
