Mercado fechará em 5 h 14 min
BOVESPA
128.420,78 +1.298,53 (+1,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.890,59 +213,54 (+0,38%) PETROLEO CRU
78,53 -0,42 (-0,53%) OURO
2.292,90 -16,70 (-0,72%) Bitcoin USD
61.809,20 +2.550,76 (+4,30%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:46AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 23.80 | 27.50 | 0.00 | - | 2 | 2 | 210.25% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 16.30 | 20.50 | 0.00 | - | 4 | 3 | 159.38% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 11.30 | 16.00 | 0.00 | - | 4 | 2 | 129.25% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 7.00 | 11.30 | 0.00 | - | 2 | 2 | 103.96% |
| EXAS240517C00057500 | 2024-05-02 1:14PM EDT | 57.50 | 5.00 | 5.70 | 7.10 | 0.00 | - | 1 | 140 | 77.83% |
| EXAS240517C00060000 | 2024-05-03 9:39AM EDT | 60.00 | 5.20 | 4.20 | 5.30 | +1.65 | +46.48% | 60 | 201 | 74.80% |
| EXAS240517C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 3.67 | 2.95 | 3.20 | +1.27 | +52.92% | 5 | 1,145 | 66.36% |
| EXAS240517C00065000 | 2024-05-03 10:26AM EDT | 65.00 | 1.90 | 1.80 | 2.00 | +0.55 | +40.74% | 9 | 1,350 | 62.21% |
| EXAS240517C00067500 | 2024-05-03 10:27AM EDT | 67.50 | 1.10 | 1.10 | 1.25 | +0.25 | +29.41% | 13 | 552 | 61.43% |
| EXAS240517C00070000 | 2024-05-03 9:57AM EDT | 70.00 | 0.90 | 0.65 | 0.80 | +0.35 | +63.64% | 87 | 903 | 61.91% |
| EXAS240517C00072500 | 2024-05-03 10:20AM EDT | 72.50 | 0.49 | 0.45 | 0.50 | +0.14 | +40.00% | 31 | 203 | 63.97% |
| EXAS240517C00075000 | 2024-05-03 9:53AM EDT | 75.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 75 | 735 | 65.23% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.15 | 0.25 | 0.00 | - | 46 | 631 | 67.38% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 3 | 902 | 79.69% |
| EXAS240517C00082500 | 2024-05-03 9:34AM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 597 | 92.87% |
| EXAS240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 821 | 75.00% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 754 | 85.94% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 202.69% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 292.58% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 128.13% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 40 | 240.33% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 91.80% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 10 | 90 | 193.65% |
| EXAS240517P00047500 | 2024-05-01 10:20AM EDT | 47.50 | 0.20 | 0.00 | 1.55 | 0.00 | - | 5 | 25 | 113.97% |
| EXAS240517P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 527 | 150.59% |
| EXAS240517P00052500 | 2024-05-03 10:21AM EDT | 52.50 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 2 | 445 | 61.33% |
| EXAS240517P00055000 | 2024-05-03 10:22AM EDT | 55.00 | 0.55 | 0.50 | 0.55 | -0.30 | -35.29% | 11 | 820 | 56.89% |
| EXAS240517P00057500 | 2024-05-03 9:41AM EDT | 57.50 | 0.85 | 1.05 | 1.20 | -0.65 | -43.33% | 2 | 672 | 58.25% |
| EXAS240517P00060000 | 2024-05-02 12:47PM EDT | 60.00 | 2.80 | 1.80 | 1.95 | 0.00 | - | 2 | 954 | 55.71% |
| EXAS240517P00062500 | 2024-04-30 11:38AM EDT | 62.50 | 4.90 | 2.90 | 3.10 | 0.00 | - | 51 | 396 | 54.13% |
| EXAS240517P00065000 | 2024-05-03 9:40AM EDT | 65.00 | 3.80 | 4.30 | 4.60 | -2.40 | -38.71% | 2 | 1,491 | 51.86% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 5.80 | 5.90 | 0.00 | - | 2 | 229 | 38.97% |
| EXAS240517P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 8.25 | 7.90 | 8.20 | -2.60 | -23.96% | 3 | 122 | 40.43% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 10.10 | 10.50 | 0.00 | - | 2 | 134 | 0.00% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 10.60 | 14.10 | 0.00 | - | 2 | 369 | 93.65% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 13.10 | 16.40 | 0.00 | - | 1 | 60 | 96.97% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 15.50 | 19.00 | 0.00 | - | 36 | 0 | 109.42% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 18.00 | 21.50 | 0.00 | - | 2 | 0 | 118.07% |
© 2024 Yahoo. Todos os direitos reservados.