Marchés français ouverture 6 h 28 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 513,48 -566,22 (-1,49 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 225,82 +1 718,15 (+2,99 %)
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 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240419C00030000 | 2023-12-14 11:16AM EDT | 30.00 | 40.30 | 36.10 | 40.00 | 0.00 | - | 1 | 0 | 1,783.59% |
| EXAS240419C00035000 | 2023-10-09 1:51PM EDT | 35.00 | 31.50 | 27.10 | 31.70 | 0.00 | - | 15 | 15 | 864.06% |
| EXAS240419C00037500 | 2024-04-18 3:36PM EDT | 37.50 | 26.34 | 23.60 | 28.40 | -0.06 | -0.23% | 12 | 57 | 400.00% |
| EXAS240419C00040000 | 2024-04-18 3:42PM EDT | 40.00 | 24.30 | 21.50 | 26.00 | +2.30 | +10.45% | 11 | 27 | 527.34% |
| EXAS240419C00042500 | 2023-10-10 11:42AM EDT | 42.50 | 26.70 | 20.50 | 21.50 | 0.00 | - | 15 | 15 | 312.50% |
| EXAS240419C00045000 | 2024-04-05 11:22AM EDT | 45.00 | 24.87 | 16.10 | 20.90 | 0.00 | - | 2 | 15 | 271.88% |
| EXAS240419C00047500 | 2024-04-18 3:22PM EDT | 47.50 | 15.87 | 13.80 | 18.30 | -0.13 | -0.81% | 6 | 8 | 278.13% |
| EXAS240419C00050000 | 2024-03-28 2:25PM EDT | 50.00 | 21.50 | 11.10 | 15.30 | 0.00 | - | 6 | 20 | 547.66% |
| EXAS240419C00052500 | 2024-03-21 1:24PM EDT | 52.50 | 12.13 | 9.60 | 13.10 | 0.00 | - | 3 | 84 | 276.56% |
| EXAS240419C00055000 | 2024-04-18 3:39PM EDT | 55.00 | 8.30 | 6.30 | 9.00 | -2.90 | -25.89% | 16 | 332 | 247.85% |
| EXAS240419C00057500 | 2024-04-17 11:51AM EDT | 57.50 | 6.10 | 5.20 | 7.70 | 0.00 | - | 2 | 717 | 185.35% |
| EXAS240419C00060000 | 2024-04-18 1:22PM EDT | 60.00 | 4.25 | 2.10 | 5.80 | +0.65 | +18.06% | 12 | 3,873 | 128.91% |
| EXAS240419C00062500 | 2024-04-18 3:48PM EDT | 62.50 | 1.38 | 1.10 | 1.40 | -0.27 | -16.36% | 1,227 | 4,239 | 62.21% |
| EXAS240419C00065000 | 2024-04-18 3:48PM EDT | 65.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 799 | 8,025 | 61.13% |
| EXAS240419C00067500 | 2024-04-18 3:34PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 213 | 4,602 | 62.50% |
| EXAS240419C00070000 | 2024-04-17 3:44PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 4,416 | 129.30% |
| EXAS240419C00072500 | 2024-04-17 12:47PM EDT | 72.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 11 | 1,242 | 157.03% |
| EXAS240419C00075000 | 2024-04-18 2:32PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6,529 | 143.75% |
| EXAS240419C00077500 | 2024-04-18 9:30AM EDT | 77.50 | 0.50 | 0.00 | 0.10 | +0.40 | +400.00% | 12 | 1,077 | 185.94% |
| EXAS240419C00080000 | 2024-04-15 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6,046 | 190.63% |
| EXAS240419C00082500 | 2024-04-15 10:13AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 475 | 212.50% |
| EXAS240419C00085000 | 2024-04-18 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 3,526 | 232.81% |
| EXAS240419C00087500 | 2024-04-15 11:46AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 736 | 253.13% |
| EXAS240419C00090000 | 2024-04-16 2:39PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 1,372 | 296.88% |
| EXAS240419C00092500 | 2024-04-03 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 201 | 348.44% |
| EXAS240419C00095000 | 2024-04-05 2:07PM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 1,886 | 309.38% |
| EXAS240419C00100000 | 2024-04-05 10:04AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 898 | 340.63% |
| EXAS240419C00105000 | 2024-04-02 11:07AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,006 | 2,021 | 371.88% |
| EXAS240419C00110000 | 2024-03-19 12:18PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 403.13% |
| EXAS240419C00115000 | 2024-03-19 10:38AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 431.25% |
| EXAS240419C00120000 | 2024-03-26 1:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 360 | 456.25% |
| EXAS240419C00125000 | 2024-03-01 10:43AM EDT | 125.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 690.63% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240419P00030000 | 2024-04-01 2:09PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 54 | 568.75% |
| EXAS240419P00032500 | 2023-11-20 1:20PM EDT | 32.50 | 0.31 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 1,270.70% |
| EXAS240419P00035000 | 2024-04-02 10:01AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 24 | 700.78% |
| EXAS240419P00037500 | 2024-04-18 10:46AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 1,363 | 412.50% |
| EXAS240419P00040000 | 2024-04-18 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,144 | 365.63% |
| EXAS240419P00042500 | 2024-04-18 3:44PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 828 | 321.88% |
| EXAS240419P00045000 | 2024-04-16 3:43PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,326 | 281.25% |
| EXAS240419P00047500 | 2024-04-15 10:16AM EDT | 47.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 679 | 295.31% |
| EXAS240419P00050000 | 2024-04-17 1:37PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,923 | 203.13% |
| EXAS240419P00052500 | 2024-04-15 11:47AM EDT | 52.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 699 | 224.22% |
| EXAS240419P00055000 | 2024-04-16 3:06PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,693 | 144.53% |
| EXAS240419P00057500 | 2024-04-18 2:55PM EDT | 57.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 30 | 2,145 | 114.84% |
| EXAS240419P00060000 | 2024-04-18 2:49PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 9 | 3,105 | 67.19% |
| EXAS240419P00062500 | 2024-04-18 3:34PM EDT | 62.50 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 71 | 2,574 | 56.25% |
| EXAS240419P00065000 | 2024-04-18 12:35PM EDT | 65.00 | 1.40 | 1.55 | 1.90 | -0.70 | -33.33% | 77 | 919 | 54.10% |
| EXAS240419P00067500 | 2024-04-18 11:00AM EDT | 67.50 | 3.10 | 3.20 | 6.40 | -0.80 | -20.51% | 5 | 1,611 | 163.87% |
| EXAS240419P00070000 | 2024-04-18 3:38PM EDT | 70.00 | 6.80 | 6.10 | 7.70 | +1.80 | +36.00% | 223 | 769 | 166.41% |
| EXAS240419P00072500 | 2024-04-16 10:11AM EDT | 72.50 | 7.72 | 8.10 | 9.70 | 0.00 | - | 5 | 502 | 245.51% |
| EXAS240419P00075000 | 2024-04-15 12:07PM EDT | 75.00 | 5.85 | 9.30 | 13.90 | 0.00 | - | 3 | 37 | 172.66% |
| EXAS240419P00077500 | 2024-04-03 9:43AM EDT | 77.50 | 6.40 | 11.90 | 16.40 | 0.00 | - | 1 | 15 | 217.97% |
| EXAS240419P00080000 | 2024-04-11 3:22PM EDT | 80.00 | 7.50 | 14.10 | 18.80 | 0.00 | - | 2 | 2 | 535.16% |
| EXAS240419P00082500 | 2024-02-27 2:50PM EDT | 82.50 | 26.12 | 11.70 | 15.70 | 0.00 | - | 2 | 17 | 0.00% |
| EXAS240419P00085000 | 2024-03-28 2:25PM EDT | 85.00 | 14.80 | 19.20 | 24.00 | 0.00 | - | 4 | 19 | 273.44% |
| EXAS240419P00087500 | 2023-12-27 12:33PM EDT | 87.50 | 14.60 | 21.50 | 25.30 | 0.00 | - | 3 | 4 | 532.81% |
| EXAS240419P00090000 | 2024-04-04 10:10AM EDT | 90.00 | 17.25 | 24.20 | 29.00 | 0.00 | - | 10 | 0 | 317.19% |
| EXAS240419P00092500 | 2023-12-21 12:48PM EDT | 92.50 | 22.90 | 24.60 | 29.00 | 0.00 | - | 7 | 50 | 0.00% |
| EXAS240419P00095000 | 2023-10-30 11:06AM EDT | 95.00 | 36.30 | 27.50 | 31.50 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240419P00100000 | 2024-04-03 3:46PM EDT | 100.00 | 27.70 | 34.10 | 39.00 | 0.00 | - | 24 | 0 | 350.00% |
