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
66.858,34 +1.401,20 (+2,14%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117C00015000 | 2023-11-02 9:40AM EDT | 15.00 | 52.50 | 50.50 | 54.50 | 0.00 | - | - | 1 | 0.00% |
| EXAS250117C00017500 | 2024-01-08 2:38PM EDT | 17.50 | 52.90 | 42.00 | 47.00 | 0.00 | - | 4 | 2 | 306.20% |
| EXAS250117C00020000 | 2023-08-02 10:54AM EDT | 20.00 | 69.40 | 64.00 | 67.90 | 0.00 | - | 10 | 7 | 0.00% |
| EXAS250117C00025000 | 2023-11-01 10:42AM EDT | 25.00 | 40.22 | 41.50 | 45.50 | 0.00 | - | 20 | 10 | 313.40% |
| EXAS250117C00027500 | 2023-06-20 9:58AM EDT | 27.50 | 70.00 | 68.00 | 73.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXAS250117C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 40.03 | 42.00 | 46.50 | 0.00 | - | 1 | 5 | 342.80% |
| EXAS250117C00032500 | 2024-02-20 10:51AM EDT | 32.50 | 31.20 | 31.80 | 34.90 | 0.00 | - | 1 | 3 | 193.02% |
| EXAS250117C00035000 | 2024-05-09 9:43AM EDT | 35.00 | 22.26 | 18.10 | 18.80 | 0.00 | - | 5 | 34 | 63.43% |
| EXAS250117C00037500 | 2024-05-07 11:15AM EDT | 37.50 | 28.52 | 16.20 | 18.40 | 0.00 | - | 9 | 244 | 67.36% |
| EXAS250117C00040000 | 2024-05-17 12:00PM EDT | 40.00 | 15.33 | 13.80 | 15.00 | -2.37 | -13.39% | 2 | 109 | 56.02% |
| EXAS250117C00042500 | 2024-01-19 3:56PM EDT | 42.50 | 28.78 | 23.70 | 24.30 | 0.00 | - | 3 | 27 | 137.52% |
| EXAS250117C00045000 | 2024-05-09 11:48AM EDT | 45.00 | 13.65 | 11.40 | 11.80 | 0.00 | - | 2 | 9 | 55.88% |
| EXAS250117C00047500 | 2024-03-04 1:17PM EDT | 47.50 | 20.19 | 28.00 | 31.70 | 0.00 | - | 1 | 4 | 196.53% |
| EXAS250117C00050000 | 2024-05-17 3:55PM EDT | 50.00 | 9.00 | 8.90 | 9.10 | -1.10 | -10.89% | 20 | 210 | 54.02% |
| EXAS250117C00052500 | 2024-05-17 10:14AM EDT | 52.50 | 8.29 | 7.60 | 7.90 | -0.41 | -4.71% | 4 | 20 | 52.45% |
| EXAS250117C00055000 | 2024-05-17 10:14AM EDT | 55.00 | 7.20 | 6.60 | 6.80 | -0.30 | -4.00% | 4 | 76 | 51.50% |
| EXAS250117C00057500 | 2024-05-16 1:50PM EDT | 57.50 | 6.75 | 5.60 | 5.90 | 0.00 | - | 4 | 304 | 50.57% |
| EXAS250117C00060000 | 2024-05-17 3:55PM EDT | 60.00 | 5.00 | 4.80 | 5.10 | -0.80 | -13.79% | 30 | 241 | 50.90% |
| EXAS250117C00062500 | 2024-05-09 10:29AM EDT | 62.50 | 6.44 | 4.00 | 4.40 | 0.00 | - | 4 | 36 | 50.43% |
| EXAS250117C00065000 | 2024-05-10 1:19PM EDT | 65.00 | 4.60 | 3.30 | 3.70 | 0.00 | - | 5 | 74 | 49.41% |
| EXAS250117C00067500 | 2024-05-17 2:10PM EDT | 67.50 | 3.20 | 2.80 | 3.30 | -0.60 | -15.79% | 1 | 16 | 49.94% |
| EXAS250117C00070000 | 2024-05-17 12:00PM EDT | 70.00 | 2.83 | 2.40 | 2.85 | -0.28 | -9.00% | 2 | 379 | 49.72% |
| EXAS250117C00072500 | 2024-04-30 9:41AM EDT | 72.50 | 5.50 | 1.15 | 2.45 | 0.00 | - | 1 | 40 | 49.46% |
| EXAS250117C00075000 | 2024-05-17 10:36AM EDT | 75.00 | 2.07 | 1.45 | 2.15 | -0.52 | -20.08% | 4 | 166 | 49.60% |
| EXAS250117C00077500 | 2024-05-13 12:11PM EDT | 77.50 | 2.44 | 1.60 | 1.80 | 0.00 | - | 10 | 62 | 48.96% |
| EXAS250117C00080000 | 2024-05-16 1:18PM EDT | 80.00 | 1.45 | 1.05 | 1.55 | -0.30 | -17.14% | 1 | 698 | 48.84% |
| EXAS250117C00082500 | 2024-05-10 9:33AM EDT | 82.50 | 1.83 | 1.00 | 1.35 | 0.00 | - | 6 | 27 | 48.90% |
| EXAS250117C00085000 | 2024-05-17 2:37PM EDT | 85.00 | 1.10 | 0.90 | 1.20 | -0.10 | -8.33% | 2 | 99 | 49.19% |
| EXAS250117C00087500 | 2024-04-22 12:49PM EDT | 87.50 | 3.15 | 0.75 | 1.00 | 0.00 | - | 4 | 141 | 48.68% |
| EXAS250117C00090000 | 2024-05-15 1:56PM EDT | 90.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 15 | 441 | 49.12% |
| EXAS250117C00092500 | 2024-05-17 10:47AM EDT | 92.50 | 0.75 | 0.50 | 0.85 | -1.36 | -64.45% | 1 | 84 | 50.05% |
| EXAS250117C00095000 | 2024-05-09 9:32AM EDT | 95.00 | 1.05 | 0.00 | 2.90 | 0.00 | - | 1 | 106 | 58.84% |
| EXAS250117C00097500 | 2024-04-26 10:42AM EDT | 97.50 | 1.58 | 0.00 | 0.75 | 0.00 | - | 2 | 377 | 51.64% |
| EXAS250117C00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.55 | 0.30 | 0.55 | -0.10 | -15.38% | 1 | 680 | 49.76% |
| EXAS250117C00105000 | 2024-05-17 3:47PM EDT | 105.00 | 0.40 | 0.30 | 1.10 | -0.08 | -16.67% | 6 | 137 | 54.93% |
| EXAS250117C00110000 | 2024-05-09 1:15PM EDT | 110.00 | 0.33 | 0.25 | 0.75 | 0.00 | - | 10 | 324 | 53.81% |
| EXAS250117C00115000 | 2024-05-14 2:08PM EDT | 115.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 79.96% |
| EXAS250117C00120000 | 2024-04-30 9:47AM EDT | 120.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 5 | 185 | 82.04% |
| EXAS250117C00125000 | 2024-05-10 11:22AM EDT | 125.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 1 | 122 | 79.92% |
| EXAS250117C00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| EXAS250117C00135000 | 2024-03-08 2:10PM EDT | 135.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 92 | 76.54% |
| EXAS250117C00140000 | 2024-04-22 11:19AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 8 | 315 | 91.50% |
| EXAS250117C00145000 | 2024-04-15 10:19AM EDT | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 64.45% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117P00015000 | 2024-02-26 10:37AM EDT | 15.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 75.00% |
| EXAS250117P00017500 | 2023-12-26 11:45AM EDT | 17.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 130.86% |
| EXAS250117P00020000 | 2024-03-12 9:35AM EDT | 20.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 99 | 65.92% |
| EXAS250117P00022500 | 2023-12-20 3:43PM EDT | 22.50 | 0.80 | 0.05 | 1.00 | 0.00 | - | 1 | 31 | 65.72% |
| EXAS250117P00025000 | 2024-05-14 2:41PM EDT | 25.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 25 | 55.47% |
| EXAS250117P00027500 | 2024-05-09 12:43PM EDT | 27.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 5 | 2 | 53.66% |
| EXAS250117P00030000 | 2024-05-14 2:13PM EDT | 30.00 | 0.79 | 0.80 | 0.95 | 0.00 | - | 2 | 17 | 51.76% |
| EXAS250117P00032500 | 2024-05-16 1:03PM EDT | 32.50 | 1.06 | 1.15 | 1.35 | 0.00 | - | 1 | 6 | 50.71% |
| EXAS250117P00035000 | 2024-05-14 2:41PM EDT | 35.00 | 1.45 | 1.55 | 1.75 | 0.00 | - | 1 | 12 | 50.02% |
| EXAS250117P00037500 | 2024-03-14 3:18PM EDT | 37.50 | 3.25 | 0.95 | 1.15 | 0.00 | - | 1 | 10 | 36.99% |
| EXAS250117P00040000 | 2024-05-16 12:05PM EDT | 40.00 | 2.75 | 2.70 | 2.95 | +0.20 | +7.84% | 6 | 69 | 47.40% |
| EXAS250117P00042500 | 2024-05-14 3:06PM EDT | 42.50 | 3.40 | 3.50 | 3.80 | +0.18 | +5.59% | 1 | 49 | 46.75% |
| EXAS250117P00045000 | 2024-05-17 12:12PM EDT | 45.00 | 4.40 | 4.40 | 4.90 | +0.43 | +10.83% | 35 | 88 | 46.92% |
| EXAS250117P00047500 | 2024-05-17 12:11PM EDT | 47.50 | 5.50 | 5.50 | 5.80 | +0.60 | +12.24% | 230 | 124 | 44.87% |
| EXAS250117P00050000 | 2024-05-17 12:11PM EDT | 50.00 | 6.60 | 6.60 | 6.80 | +0.63 | +10.55% | 55 | 375 | 42.75% |
| EXAS250117P00052500 | 2024-05-16 9:46AM EDT | 52.50 | 7.00 | 7.90 | 8.40 | 0.00 | - | 2 | 49 | 43.53% |
| EXAS250117P00055000 | 2024-05-15 12:02PM EDT | 55.00 | 8.00 | 9.30 | 9.70 | 0.00 | - | 2 | 116 | 41.70% |
| EXAS250117P00057500 | 2024-05-13 11:24AM EDT | 57.50 | 8.90 | 10.90 | 11.20 | 0.00 | - | 6 | 94 | 40.32% |
| EXAS250117P00060000 | 2024-05-16 11:41AM EDT | 60.00 | 11.40 | 12.60 | 12.90 | 0.00 | - | 2 | 134 | 39.43% |
| EXAS250117P00062500 | 2024-02-12 11:17AM EDT | 62.50 | 11.13 | 12.10 | 13.90 | 0.00 | - | 3 | 42 | 32.64% |
| EXAS250117P00065000 | 2024-05-09 1:11PM EDT | 65.00 | 14.00 | 16.10 | 16.70 | 0.00 | - | 1 | 149 | 38.11% |
| EXAS250117P00067500 | 2024-04-02 1:23PM EDT | 67.50 | 9.00 | 12.50 | 13.10 | 0.00 | - | 5 | 14 | 0.00% |
| EXAS250117P00070000 | 2024-05-15 10:24AM EDT | 70.00 | 18.32 | 19.70 | 21.00 | 0.00 | - | 3 | 195 | 38.04% |
| EXAS250117P00072500 | 2024-04-09 9:33AM EDT | 72.50 | 10.90 | 19.20 | 20.80 | 0.00 | - | 1 | 47 | 0.00% |
| EXAS250117P00075000 | 2024-02-27 2:21PM EDT | 75.00 | 21.60 | 14.80 | 16.30 | 0.00 | - | 6 | 106 | 0.00% |
| EXAS250117P00077500 | 2024-02-27 3:43PM EDT | 77.50 | 23.50 | 15.40 | 18.20 | 0.00 | - | 3 | 12 | 0.00% |
| EXAS250117P00080000 | 2024-02-27 3:38PM EDT | 80.00 | 25.50 | 17.30 | 19.50 | 0.00 | - | 13 | 55 | 0.00% |
| EXAS250117P00082500 | 2024-03-04 1:17PM EDT | 82.50 | 26.80 | 17.00 | 19.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXAS250117P00085000 | 2024-03-12 3:30PM EDT | 85.00 | 28.30 | 16.90 | 17.80 | 0.00 | - | 1 | 50 | 0.00% |
| EXAS250117P00087500 | 2024-02-27 3:31PM EDT | 87.50 | 31.90 | 22.00 | 25.20 | 0.00 | - | 12 | 3 | 0.00% |
| EXAS250117P00090000 | 2024-05-01 12:04PM EDT | 90.00 | 32.50 | 37.00 | 41.80 | 0.00 | - | 20 | 2 | 62.52% |
| EXAS250117P00092500 | 2023-11-28 2:03PM EDT | 92.50 | 29.50 | 21.80 | 23.50 | 0.00 | - | 23 | 30 | 0.00% |
| EXAS250117P00095000 | 2024-04-15 3:02PM EDT | 95.00 | 30.10 | 39.00 | 43.90 | 0.00 | - | 10 | 8 | 0.00% |
| EXAS250117P00100000 | 2024-04-09 3:35PM EDT | 100.00 | 28.00 | 43.50 | 47.20 | 0.00 | - | 1 | 26 | 0.00% |
| EXAS250117P00105000 | 2023-12-15 2:09PM EDT | 105.00 | 40.20 | 37.80 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| EXAS250117P00110000 | 2023-12-11 3:36PM EDT | 110.00 | 45.00 | 42.70 | 43.90 | 0.00 | - | 8 | 6 | 0.00% |
| EXAS250117P00115000 | 2023-09-13 12:27PM EDT | 115.00 | 37.30 | 48.20 | 52.40 | 0.00 | - | 47 | 57 | 0.00% |
| EXAS250117P00125000 | 2023-08-03 12:26PM EDT | 125.00 | 41.20 | 40.60 | 41.70 | 0.00 | - | - | 1 | 0.00% |
| EXAS250117P00130000 | 2023-08-04 10:47AM EDT | 130.00 | 45.20 | 45.00 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.