Mercado fechará em 6 h 13 min
BOVESPA
119.144,84 +6,98 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,44 +0,11 (+0,14%) OURO
2.332,90 +3,90 (+0,17%) Bitcoin USD
64.901,65 -460,26 (-0,70%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:46AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116C00022500 | 2024-06-04 10:11AM EDT | 22.50 | 25.75 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 72.66% |
| EXAS260116C00025000 | 2024-06-07 2:16PM EDT | 25.00 | 22.61 | 19.50 | 24.00 | 0.00 | - | 10 | 10 | 70.00% |
| EXAS260116C00030000 | 2024-06-13 11:47AM EDT | 30.00 | 18.70 | 16.20 | 20.90 | 0.00 | - | 4 | 70 | 65.94% |
| EXAS260116C00032500 | 2024-06-10 11:54AM EDT | 32.50 | 18.00 | 14.60 | 19.00 | 0.00 | - | 1 | 6 | 62.52% |
| EXAS260116C00035000 | 2024-05-29 2:27PM EDT | 35.00 | 17.30 | 13.60 | 18.00 | 0.00 | - | 1 | 2 | 63.32% |
| EXAS260116C00037500 | 2024-05-24 11:27AM EDT | 37.50 | 22.90 | 12.10 | 16.50 | 0.00 | - | 2 | 2 | 60.82% |
| EXAS260116C00040000 | 2024-06-17 2:48PM EDT | 40.00 | 12.87 | 12.50 | 14.90 | 0.00 | - | 1 | 112 | 62.82% |
| EXAS260116C00042500 | 2024-06-12 3:53PM EDT | 42.50 | 12.40 | 10.30 | 14.40 | 0.00 | - | 2 | 40 | 60.49% |
| EXAS260116C00045000 | 2024-06-11 3:30PM EDT | 45.00 | 12.20 | 9.00 | 13.30 | 0.00 | - | 1 | 16 | 58.68% |
| EXAS260116C00047500 | 2024-05-31 11:07AM EDT | 47.50 | 12.00 | 8.10 | 12.40 | 0.00 | - | 1 | 7 | 58.07% |
| EXAS260116C00050000 | 2024-06-17 11:51AM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 3.13% |
| EXAS260116C00052500 | 2024-06-04 10:13AM EDT | 52.50 | 9.71 | 6.80 | 10.90 | 0.00 | - | 2 | 8 | 57.94% |
| EXAS260116C00055000 | 2024-06-11 3:30PM EDT | 55.00 | 8.60 | 5.70 | 9.90 | 0.00 | - | 1 | 51 | 55.84% |
| EXAS260116C00057500 | 2024-06-06 3:58PM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| EXAS260116C00060000 | 2024-06-17 2:24PM EDT | 60.00 | 6.40 | 6.10 | 8.30 | 0.00 | - | 1 | 110 | 58.08% |
| EXAS260116C00062500 | 2024-06-05 10:33AM EDT | 62.50 | 7.12 | 3.80 | 8.30 | 0.00 | - | 1 | 109 | 54.82% |
| EXAS260116C00065000 | 2024-06-17 2:48PM EDT | 65.00 | 4.97 | 3.50 | 7.50 | 0.00 | - | 1 | 60 | 54.22% |
| EXAS260116C00067500 | 2024-06-17 2:44PM EDT | 67.50 | 4.43 | 3.30 | 6.60 | 0.00 | - | 3 | 14 | 53.44% |
| EXAS260116C00070000 | 2024-06-17 3:12PM EDT | 70.00 | 4.50 | 4.40 | 6.40 | 0.00 | - | 1 | 334 | 57.55% |
| EXAS260116C00072500 | 2024-06-06 10:40AM EDT | 72.50 | 5.60 | 2.05 | 6.40 | 0.00 | - | 1 | 17 | 53.25% |
| EXAS260116C00075000 | 2024-05-31 10:54AM EDT | 75.00 | 4.80 | 2.05 | 6.50 | 0.00 | - | 3 | 35 | 55.14% |
| EXAS260116C00077500 | 2024-06-17 2:44PM EDT | 77.50 | 3.08 | 1.10 | 5.40 | 0.00 | - | 3 | 45 | 51.00% |
| EXAS260116C00080000 | 2024-06-12 10:41AM EDT | 80.00 | 3.40 | 1.10 | 5.90 | 0.00 | - | 1 | 265 | 53.88% |
| EXAS260116C00082500 | 2024-04-26 10:05AM EDT | 82.50 | 8.86 | 4.20 | 5.10 | 0.00 | - | 1 | 48 | 61.58% |
| EXAS260116C00085000 | 2024-06-11 9:43AM EDT | 85.00 | 3.00 | 0.60 | 5.00 | 0.00 | - | 5 | 12 | 52.41% |
| EXAS260116C00087500 | 2024-05-16 3:50PM EDT | 87.50 | 4.35 | 2.00 | 3.40 | 0.00 | - | 1 | 785 | 53.02% |
| EXAS260116C00090000 | 2024-06-13 3:16PM EDT | 90.00 | 2.44 | 2.10 | 4.90 | 0.00 | - | 10 | 1,085 | 59.07% |
| EXAS260116C00095000 | 2024-06-07 11:20AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 12.50% |
| EXAS260116C00100000 | 2024-06-07 11:20AM EDT | 100.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| EXAS260116C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 4.10 | 1.75 | 2.55 | 0.00 | - | 1 | 131 | 56.67% |
| EXAS260116C00110000 | 2024-04-15 10:05AM EDT | 110.00 | 7.50 | 1.90 | 4.40 | 0.00 | - | 4 | 4 | 65.21% |
| EXAS260116C00115000 | 2024-06-11 10:41AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116P00022500 | 2024-06-07 9:53AM EDT | 22.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXAS260116P00025000 | 2024-06-07 2:08PM EDT | 25.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| EXAS260116P00027500 | 2024-06-07 11:05AM EDT | 27.50 | 3.17 | 1.10 | 5.80 | 0.00 | - | 1 | 111 | 52.76% |
| EXAS260116P00030000 | 2024-05-31 10:48AM EDT | 30.00 | 3.50 | 1.65 | 6.30 | 0.00 | - | 1 | 14 | 65.04% |
| EXAS260116P00032500 | 2024-05-15 2:24PM EDT | 32.50 | 2.60 | 3.70 | 5.50 | 0.00 | - | 10 | 31 | 52.19% |
| EXAS260116P00035000 | 2024-06-14 12:11PM EDT | 35.00 | 6.06 | 3.90 | 8.40 | 0.00 | - | 15 | 34 | 61.68% |
| EXAS260116P00037500 | 2024-05-30 11:47AM EDT | 37.50 | 6.15 | 5.40 | 9.40 | 0.00 | - | 12 | 172 | 59.27% |
| EXAS260116P00040000 | 2024-06-10 2:48PM EDT | 40.00 | 8.22 | 6.20 | 10.90 | 0.00 | - | 50 | 66 | 59.24% |
| EXAS260116P00042500 | 2024-06-14 2:52PM EDT | 42.50 | 10.00 | 7.10 | 11.90 | 0.00 | - | 58 | 60 | 56.29% |
| EXAS260116P00045000 | 2024-06-14 2:56PM EDT | 45.00 | 11.40 | 8.60 | 13.40 | 0.00 | - | 77 | 396 | 55.57% |
| EXAS260116P00047500 | 2024-06-07 3:26PM EDT | 47.50 | 11.30 | 10.00 | 14.90 | 0.00 | - | 7 | 9 | 54.55% |
| EXAS260116P00050000 | 2024-06-14 2:56PM EDT | 50.00 | 14.50 | 12.10 | 16.40 | 0.00 | - | 77 | 324 | 53.24% |
| EXAS260116P00052500 | 2024-05-24 1:52PM EDT | 52.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXAS260116P00055000 | 2024-06-10 9:37AM EDT | 55.00 | 17.20 | 15.10 | 19.90 | 0.00 | - | 18 | 609 | 52.14% |
| EXAS260116P00057500 | 2024-06-10 10:59AM EDT | 57.50 | 18.95 | 17.20 | 22.00 | 0.00 | - | 1 | 9 | 52.87% |
| EXAS260116P00060000 | 2024-05-31 1:22PM EDT | 60.00 | 19.00 | 19.10 | 23.50 | 0.00 | - | 1 | 2,680 | 50.48% |
| EXAS260116P00062500 | 2024-05-24 3:56PM EDT | 62.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 50 | 270 | 0.00% |
| EXAS260116P00065000 | 2024-05-09 2:46PM EDT | 65.00 | 16.50 | 23.30 | 26.20 | 0.00 | - | 25 | 31 | 43.01% |
| EXAS260116P00067500 | 2024-05-24 2:36PM EDT | 67.50 | 20.50 | 25.10 | 29.50 | 0.00 | - | 1 | 537 | 49.18% |
| EXAS260116P00070000 | 2024-04-15 2:32PM EDT | 70.00 | 14.50 | 20.00 | 22.40 | 0.00 | - | 10 | 74 | 0.00% |
| EXAS260116P00075000 | 2024-04-03 11:45AM EDT | 75.00 | 18.52 | 17.90 | 20.80 | 0.00 | - | 5 | 1 | 0.00% |
| EXAS260116P00080000 | 2024-05-21 9:47AM EDT | 80.00 | 28.05 | 36.00 | 40.50 | 0.00 | - | - | 1 | 48.67% |
| EXAS260116P00082500 | 2024-06-07 9:53AM EDT | 82.50 | 40.45 | 38.50 | 43.00 | 0.00 | - | 12 | 12 | 50.01% |
© 2024 Yahoo. Todos os direitos reservados.