EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXAS200228C000800002020-02-25 12:24PM EST80.005.560.000.000.00-100.00%
EXAS200228C000810002020-02-25 2:31PM EST81.004.270.000.000.00-3-0.00%
EXAS200228C000820002020-02-25 6:49PM EST82.004.090.000.000.00---0.00%
EXAS200228C000830002020-02-25 11:23AM EST83.003.203.605.300.00-10-73.58%
EXAS200228C000840002020-02-25 2:14PM EST84.002.430.000.000.00-1200.00%
EXAS200228C000850002020-02-25 2:38PM EST85.001.752.604.20-11.75-87.04%11582.52%
EXAS200228C000860002020-02-25 2:31PM EST86.001.900.000.000.00-1700.00%
EXAS200228C000865002020-02-25 3:17PM EST86.501.600.000.000.00-6900.00%
EXAS200228C000870002020-02-25 3:11PM EST87.001.350.000.000.00-10201.56%
EXAS200228C000875002020-02-25 1:28PM EST87.501.200.000.000.00-25903.13%
EXAS200228C000880002020-02-25 2:46PM EST88.000.920.000.000.00-7006.25%
EXAS200228C000885002020-02-25 12:49PM EST88.500.850.000.000.00-406.25%
EXAS200228C000890002020-02-25 9:47AM EST89.001.450.801.60-5.25-78.36%2169.87%
EXAS200228C000900002020-02-25 3:51PM EST90.000.700.000.000.00-584012.50%
EXAS200228C000910002020-02-25 12:03PM EST91.000.400.000.000.00-879012.50%
EXAS200228C000915002020-02-25 3:56PM EST91.500.500.000.000.00-2012.50%
EXAS200228C000920002020-02-25 11:54AM EST92.000.300.151.45-5.50-94.83%12683.55%
EXAS200228C000925002020-02-25 12:51PM EST92.500.200.000.000.00-10025.00%
EXAS200228C000930002020-02-24 12:16PM EST93.001.130.000.50-1.87-62.33%22862.79%
EXAS200228C000940002020-02-24 12:31PM EST94.000.350.000.000.00-1025.00%
EXAS200228C000950002020-02-25 1:42PM EST95.000.100.000.000.00-22025.00%
EXAS200228C000955002020-02-24 3:51PM EST95.500.110.000.000.00-2025.00%
EXAS200228C000960002020-02-24 10:50AM EST96.001.600.000.000.00-12025.00%
EXAS200228C000965002020-02-24 12:01PM EST96.501.450.000.000.00-1025.00%
EXAS200228C000970002020-02-24 3:48PM EST97.001.700.000.000.00-458025.00%
EXAS200228C000975002020-02-24 3:03PM EST97.502.180.000.000.00-10025.00%
EXAS200228C000980002020-02-24 3:04PM EST98.001.850.000.000.00-6025.00%
EXAS200228C000985002020-02-24 10:49AM EST98.500.800.000.150.00-21276.17%
EXAS200228C000990002020-02-25 11:49AM EST99.000.090.000.10-1.01-91.82%126573.44%
EXAS200228C000995002020-02-19 12:56PM EST99.504.510.000.000.00-3025.00%
EXAS200228C001000002020-02-25 11:13AM EST100.000.050.000.000.00-19050.00%
EXAS200228C001010002020-02-25 10:06AM EST101.000.140.000.45-0.56-80.00%237108.20%
EXAS200228C001020002020-02-25 3:15PM EST102.000.040.000.10-0.16-80.00%826287.11%
EXAS200228C001030002020-02-25 3:54PM EST103.000.040.000.000.00-6050.00%
EXAS200228C001040002020-02-25 3:33PM EST104.000.050.000.000.00-10050.00%
EXAS200228C001050002020-02-25 12:08PM EST105.000.020.000.000.00-35050.00%
EXAS200228C001060002020-02-24 3:59PM EST106.000.070.000.000.00-10050.00%
EXAS200228C001070002020-02-21 11:40AM EST107.000.130.000.000.00-2050.00%
EXAS200228C001080002020-02-24 2:30PM EST108.000.100.000.000.00-2050.00%
EXAS200228C001090002020-02-20 10:06AM EST109.000.350.000.450.00-1222147.85%
EXAS200228C001100002020-02-20 9:53AM EST110.000.360.000.000.00-5050.00%
EXAS200228C001110002020-02-21 1:08PM EST111.000.120.000.000.00-10050.00%
EXAS200228C001120002020-01-09 2:58PM EST112.005.100.200.650.00--1183.40%
EXAS200228C001140002020-02-13 3:16PM EST114.000.140.000.000.00--050.00%
EXAS200228C001150002020-02-10 3:47PM EST115.000.400.000.850.00-34197.46%
Options de ventepour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXAS200228P000700002020-02-21 9:44AM EST70.000.050.000.000.00-1050.00%
EXAS200228P000750002020-02-11 3:11PM EST75.000.190.000.000.00-8050.00%
EXAS200228P000800002020-02-25 2:26PM EST80.000.850.000.000.00-49025.00%
EXAS200228P000810002020-02-25 1:52PM EST81.001.050.200.80+0.45+75.00%7-75.00%
EXAS200228P000820002020-02-25 1:08PM EST82.001.310.500.90+0.66+101.54%43-75.10%
EXAS200228P000830002020-02-25 3:42PM EST83.001.070.000.000.00-66-12.50%
EXAS200228P000840002020-02-25 3:39PM EST84.001.610.000.000.00-4506.25%
EXAS200228P000850002020-02-25 2:52PM EST85.002.260.000.000.00-17906.25%
EXAS200228P000860002020-02-25 1:44PM EST86.003.230.000.000.00-4901.56%
EXAS200228P000865002020-02-25 9:49AM EST86.501.901.602.40+0.60+46.15%22864.45%
EXAS200228P000870002020-02-25 11:55AM EST87.003.001.802.80+1.70+130.77%91265.63%
EXAS200228P000875002020-02-25 10:44AM EST87.503.030.000.000.00-600.00%
EXAS200228P000880002020-02-25 9:44AM EST88.002.500.000.000.00-1100.00%
EXAS200228P000885002020-02-24 9:53AM EST88.503.200.000.000.00-700.00%
EXAS200228P000890002020-02-24 11:38AM EST89.000.650.000.000.00-600.00%
EXAS200228P000900002020-02-25 3:24PM EST90.005.200.000.000.00-5900.00%
EXAS200228P000910002020-02-25 11:01AM EST91.005.770.000.000.00-1000.00%
EXAS200228P000915002020-02-24 3:52PM EST91.500.854.606.100.00-323860.06%
EXAS200228P000920002020-02-19 11:18AM EST92.000.260.000.000.00--00.00%
EXAS200228P000925002020-02-25 11:02AM EST92.507.000.000.000.00-100.00%
EXAS200228P000930002020-02-14 10:38AM EST93.001.450.000.000.00--00.00%
EXAS200228P000940002020-02-25 1:54PM EST94.009.806.308.90+8.40+600.00%89759.77%
EXAS200228P000950002020-02-25 3:42PM EST95.009.500.000.000.00-1500.00%
EXAS200228P000955002020-02-24 11:05AM EST95.503.100.000.000.00--00.00%
EXAS200228P000960002020-02-21 3:07PM EST96.000.800.000.000.00-2100.00%
EXAS200228P000965002020-02-24 10:01AM EST96.503.470.000.000.00-200.00%
EXAS200228P000970002020-02-25 3:17PM EST97.0011.710.000.000.00-600.00%
EXAS200228P000975002020-02-25 1:20PM EST97.5013.400.000.000.00-100.00%
EXAS200228P000980002020-02-24 9:59AM EST98.004.130.000.000.00-100.00%
EXAS200228P000990002020-02-20 3:59PM EST99.0013.4011.0013.60+12.40+1,240.00%26153.22%
EXAS200228P000995002020-02-20 11:39AM EST99.502.000.000.000.00-500.00%
EXAS200228P001000002020-02-24 9:30AM EST100.004.900.000.000.00-500.00%
EXAS200228P001010002020-02-24 10:12AM EST101.006.400.000.000.00-300.00%
EXAS200228P001020002020-02-21 2:53PM EST102.003.1514.0016.700.00-210178.91%
EXAS200228P001050002020-02-20 11:11AM EST105.0021.6517.0019.60+17.98+489.92%11193.26%
EXAS200228P001090002020-01-22 9:37AM EST109.0017.307.1010.300.00--00.00%
EXAS200228P001110002020-01-22 9:34AM EST111.0020.808.3012.800.00--00.00%
EXAS200228P001140002020-01-21 9:39AM EST114.0027.1010.1013.500.00--00.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages