Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.066,41 -307,43 (-0,48%)
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 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 | 21.30 | 26.00 | -9.00 | -26.47% | 2 | 0 | 98.05% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 14.10 | 18.40 | 0.00 | - | 4 | 3 | 71.97% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 10.40 | 14.00 | 0.00 | - | 4 | 2 | 80.08% |
| EXAS240517C00055000 | 2024-04-17 10:18AM EDT | 55.00 | 8.00 | 7.30 | 7.60 | -3.00 | -27.27% | 2 | 0 | 58.45% |
| EXAS240517C00057500 | 2024-04-18 9:44AM EDT | 57.50 | 6.90 | 5.60 | 5.80 | 0.00 | - | 1 | 20 | 56.86% |
| EXAS240517C00060000 | 2024-04-11 3:14PM EDT | 60.00 | 13.28 | 4.10 | 4.40 | 0.00 | - | 3 | 85 | 56.18% |
| EXAS240517C00062500 | 2024-04-19 2:29PM EDT | 62.50 | 2.85 | 3.00 | 3.20 | -1.65 | -36.67% | 19 | 437 | 56.08% |
| EXAS240517C00065000 | 2024-04-19 2:40PM EDT | 65.00 | 2.00 | 2.05 | 2.25 | -1.20 | -37.50% | 69 | 1,027 | 55.20% |
| EXAS240517C00067500 | 2024-04-19 1:40PM EDT | 67.50 | 1.45 | 1.40 | 1.55 | -0.84 | -36.68% | 4 | 391 | 55.13% |
| EXAS240517C00070000 | 2024-04-19 3:48PM EDT | 70.00 | 0.97 | 0.95 | 1.05 | -0.68 | -41.21% | 162 | 290 | 55.32% |
| EXAS240517C00072500 | 2024-04-19 1:40PM EDT | 72.50 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 5 | 114 | 55.18% |
| EXAS240517C00075000 | 2024-04-19 3:48PM EDT | 75.00 | 0.42 | 0.40 | 0.50 | -0.26 | -38.24% | 36 | 555 | 56.30% |
| EXAS240517C00077500 | 2024-04-18 12:17PM EDT | 77.50 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 402 | 56.89% |
| EXAS240517C00080000 | 2024-04-19 3:40PM EDT | 80.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 10 | 884 | 57.52% |
| EXAS240517C00082500 | 2024-04-18 9:45AM EDT | 82.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 548 | 55.47% |
| EXAS240517C00085000 | 2024-04-19 11:26AM EDT | 85.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 7 | 1,122 | 57.42% |
| EXAS240517C00090000 | 2024-04-18 12:11PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 758 | 61.72% |
| EXAS240517C00095000 | 2024-04-16 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 63.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 72.66% |
| EXAS240517P00040000 | 2024-04-12 12:25PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 32 | 69.92% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 60.94% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 90 | 55.86% |
| EXAS240517P00047500 | 2024-04-19 9:52AM EDT | 47.50 | 0.15 | 0.10 | 0.25 | -2.30 | -93.88% | 1 | 20 | 55.08% |
| EXAS240517P00050000 | 2024-04-19 1:24PM EDT | 50.00 | 0.43 | 0.35 | 0.45 | +0.27 | +168.75% | 3 | 412 | 55.71% |
| EXAS240517P00052500 | 2024-04-19 12:27PM EDT | 52.50 | 0.65 | 0.70 | 0.80 | +0.15 | +30.00% | 2 | 108 | 55.18% |
| EXAS240517P00055000 | 2024-04-19 3:55PM EDT | 55.00 | 1.30 | 1.25 | 1.30 | +0.40 | +44.44% | 20 | 607 | 54.30% |
| EXAS240517P00057500 | 2024-04-19 2:32PM EDT | 57.50 | 2.15 | 2.00 | 2.10 | +0.71 | +49.31% | 4 | 568 | 53.74% |
| EXAS240517P00060000 | 2024-04-19 3:44PM EDT | 60.00 | 3.09 | 3.00 | 3.10 | +0.84 | +37.33% | 13 | 1,092 | 52.56% |
| EXAS240517P00062500 | 2024-04-19 3:49PM EDT | 62.50 | 4.30 | 4.30 | 4.50 | +1.47 | +51.94% | 159 | 113 | 52.49% |
| EXAS240517P00065000 | 2024-04-18 10:47AM EDT | 65.00 | 6.11 | 5.80 | 6.10 | +1.89 | +44.79% | 8 | 1,494 | 51.42% |
| EXAS240517P00067500 | 2024-04-19 3:38PM EDT | 67.50 | 7.74 | 7.60 | 7.90 | +1.74 | +29.00% | 5 | 228 | 50.34% |
| EXAS240517P00070000 | 2024-04-19 2:34PM EDT | 70.00 | 10.18 | 9.50 | 11.00 | +2.31 | +29.35% | 9 | 144 | 59.62% |
| EXAS240517P00072500 | 2024-04-15 2:33PM EDT | 72.50 | 7.40 | 11.70 | 14.00 | 0.00 | - | 34 | 134 | 70.12% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 12.10 | 15.10 | 0.00 | - | 2 | 369 | 72.51% |
| EXAS240517P00077500 | 2024-04-17 9:50AM EDT | 77.50 | 13.20 | 14.90 | 18.70 | 0.00 | - | 3 | 95 | 55.18% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 17.50 | 21.50 | 0.00 | - | 36 | 38 | 68.85% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 19.20 | 24.00 | 0.00 | - | 2 | 0 | 51.37% |
© 2024 Yahoo. Todos os direitos reservados.