Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.864,51 +1.465,17 (+2,24%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621C00042500 | 2024-05-08 1:53PM EDT | 42.50 | 9.20 | 8.30 | 11.00 | -9.20 | -50.00% | 1 | 1 | 81.10% |
| EXAS240621C00050000 | 2024-05-17 3:59PM EDT | 50.00 | 3.20 | 3.10 | 3.30 | -1.05 | -24.71% | 26 | 7 | 49.44% |
| EXAS240621C00052500 | 2024-05-17 3:38PM EDT | 52.50 | 2.10 | 2.05 | 2.15 | -0.80 | -27.59% | 26 | 218 | 48.07% |
| EXAS240621C00055000 | 2024-05-17 2:57PM EDT | 55.00 | 1.40 | 1.30 | 1.35 | -0.50 | -26.32% | 162 | 104 | 47.53% |
| EXAS240621C00057500 | 2024-05-17 3:56PM EDT | 57.50 | 0.85 | 0.75 | 0.90 | -0.35 | -29.17% | 59 | 489 | 49.12% |
| EXAS240621C00060000 | 2024-05-17 2:46PM EDT | 60.00 | 0.52 | 0.50 | 0.55 | -0.33 | -38.82% | 572 | 2,647 | 49.27% |
| EXAS240621C00062500 | 2024-05-17 2:34PM EDT | 62.50 | 0.35 | 0.25 | 0.40 | -0.19 | -35.19% | 12 | 791 | 52.05% |
| EXAS240621C00065000 | 2024-05-17 2:48PM EDT | 65.00 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 49 | 425 | 51.37% |
| EXAS240621C00067500 | 2024-05-17 2:57PM EDT | 67.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 1 | 258 | 50.98% |
| EXAS240621C00070000 | 2024-05-17 1:49PM EDT | 70.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 1 | 784 | 56.06% |
| EXAS240621C00072500 | 2024-05-14 1:06PM EDT | 72.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 990 | 66.02% |
| EXAS240621C00075000 | 2024-05-13 12:26PM EDT | 75.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 457 | 73.83% |
| EXAS240621C00077500 | 2024-05-09 10:36AM EDT | 77.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 90.53% |
| EXAS240621C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 262 | 73.63% |
| EXAS240621C00082500 | 2024-04-15 2:49PM EDT | 82.50 | 1.40 | 0.00 | 1.25 | 0.00 | - | 5 | 3 | 105.08% |
| EXAS240621C00085000 | 2024-05-15 11:13AM EDT | 85.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 44 | 158.20% |
| EXAS240621C00090000 | 2024-05-10 3:14PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 168.36% |
| EXAS240621C00095000 | 2024-05-09 9:52AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 120.51% |
| EXAS240621C00105000 | 2024-04-09 1:44PM EDT | 105.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 127.44% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621P00037500 | 2024-05-10 3:35PM EDT | 37.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 129.79% |
| EXAS240621P00040000 | 2024-05-17 10:39AM EDT | 40.00 | 0.23 | 0.10 | 0.25 | -0.02 | -8.00% | 16 | 20 | 51.47% |
| EXAS240621P00045000 | 2024-05-17 2:50PM EDT | 45.00 | 0.75 | 0.75 | 0.80 | +0.20 | +36.36% | 27 | 451 | 44.78% |
| EXAS240621P00047500 | 2024-05-17 3:56PM EDT | 47.50 | 1.47 | 1.40 | 1.50 | +0.42 | +40.00% | 290 | 321 | 44.07% |
| EXAS240621P00050000 | 2024-05-17 3:59PM EDT | 50.00 | 2.50 | 2.40 | 2.55 | +0.58 | +30.21% | 125 | 2,781 | 43.56% |
| EXAS240621P00052500 | 2024-05-17 3:56PM EDT | 52.50 | 3.80 | 3.80 | 4.00 | +0.70 | +22.58% | 27 | 894 | 43.70% |
| EXAS240621P00055000 | 2024-05-17 3:47PM EDT | 55.00 | 5.30 | 5.50 | 5.70 | +0.80 | +17.78% | 17 | 428 | 42.58% |
| EXAS240621P00057500 | 2024-05-17 10:12AM EDT | 57.50 | 6.85 | 7.40 | 7.80 | +1.73 | +33.79% | 1 | 339 | 44.19% |
| EXAS240621P00060000 | 2024-05-17 12:45PM EDT | 60.00 | 9.30 | 9.60 | 10.90 | +1.00 | +12.05% | 2 | 151 | 51.47% |
| EXAS240621P00062500 | 2024-05-08 3:51PM EDT | 62.50 | 6.10 | 10.20 | 14.50 | 0.00 | - | 19 | 85 | 96.73% |
| EXAS240621P00065000 | 2024-05-16 3:19PM EDT | 65.00 | 12.49 | 12.00 | 16.60 | 0.00 | - | 19 | 98 | 97.61% |
| EXAS240621P00067500 | 2024-05-09 9:30AM EDT | 67.50 | 13.34 | 14.50 | 19.30 | 0.00 | - | 1 | 106 | 109.45% |
| EXAS240621P00070000 | 2024-05-09 9:30AM EDT | 70.00 | 15.67 | 17.00 | 21.70 | 0.00 | - | 2 | 30 | 114.80% |
| EXAS240621P00072500 | 2024-05-09 9:30AM EDT | 72.50 | 18.14 | 19.50 | 24.10 | 0.00 | - | 1 | 1 | 119.53% |
| EXAS240621P00075000 | 2024-05-09 11:37AM EDT | 75.00 | 22.26 | 22.00 | 26.60 | 0.00 | - | 2 | 1 | 126.00% |
| EXAS240621P00077500 | 2024-04-09 2:43PM EDT | 77.50 | 8.00 | 21.10 | 24.90 | 0.00 | - | - | 8 | 0.00% |
| EXAS240621P00090000 | 2024-05-09 11:13AM EDT | 90.00 | 37.10 | 37.00 | 41.90 | 0.00 | - | 4 | 0 | 165.67% |
© 2024 Yahoo. Todos os direitos reservados.