Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.938,23 +1.489,60 (+2,79%) CMC Crypto 200
1.274,26 +3,51 (+0,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 20.70 | 25.50 | 0.00 | - | 2 | 2 | 106.25% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 13.30 | 18.00 | 0.00 | - | 4 | 3 | 77.15% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 9.20 | 13.30 | 0.00 | - | 4 | 2 | 85.25% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | 2 | 2 | 62.31% |
| EXAS240517C00057500 | 2024-05-02 1:14PM EDT | 57.50 | 5.00 | 4.70 | 4.90 | -0.10 | -1.96% | 1 | 140 | 61.77% |
| EXAS240517C00060000 | 2024-05-02 1:26PM EDT | 60.00 | 3.55 | 3.20 | 3.40 | +0.35 | +10.94% | 53 | 176 | 60.06% |
| EXAS240517C00062500 | 2024-05-02 2:22PM EDT | 62.50 | 2.40 | 2.10 | 2.25 | +0.10 | +4.35% | 16 | 1,139 | 59.52% |
| EXAS240517C00065000 | 2024-05-02 3:47PM EDT | 65.00 | 1.35 | 1.30 | 1.45 | +0.30 | +28.57% | 6 | 1,344 | 59.38% |
| EXAS240517C00067500 | 2024-05-02 3:46PM EDT | 67.50 | 0.85 | 0.75 | 0.90 | +0.10 | +13.33% | 22 | 537 | 59.13% |
| EXAS240517C00070000 | 2024-05-02 1:36PM EDT | 70.00 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 13 | 894 | 59.96% |
| EXAS240517C00072500 | 2024-05-02 3:54PM EDT | 72.50 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 31 | 176 | 60.94% |
| EXAS240517C00075000 | 2024-05-02 10:08AM EDT | 75.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 5 | 740 | 61.62% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.05 | 0.40 | 0.00 | - | 46 | 631 | 72.46% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 81.25% |
| EXAS240517C00082500 | 2024-04-30 11:42AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 597 | 61.72% |
| EXAS240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 821 | 77.34% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 754 | 87.89% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 108.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 164.84% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 147.07% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 83.59% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 72.27% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 90 | 67.97% |
| EXAS240517P00047500 | 2024-05-01 10:20AM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 84.77% |
| EXAS240517P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1 | 527 | 63.77% |
| EXAS240517P00052500 | 2024-05-02 9:35AM EDT | 52.50 | 0.60 | 0.40 | 0.55 | -0.13 | -17.81% | 1 | 444 | 60.84% |
| EXAS240517P00055000 | 2024-05-02 1:27PM EDT | 55.00 | 0.85 | 0.85 | 1.00 | -0.10 | -10.53% | 3 | 820 | 59.96% |
| EXAS240517P00057500 | 2024-05-02 2:47PM EDT | 57.50 | 1.50 | 1.55 | 1.70 | -0.30 | -16.67% | 4 | 672 | 58.79% |
| EXAS240517P00060000 | 2024-05-02 12:47PM EDT | 60.00 | 2.80 | 2.60 | 2.70 | -1.03 | -26.89% | 2 | 955 | 57.89% |
| EXAS240517P00062500 | 2024-04-30 11:38AM EDT | 62.50 | 4.90 | 3.90 | 4.10 | 0.00 | - | 51 | 396 | 56.79% |
| EXAS240517P00065000 | 2024-05-02 11:12AM EDT | 65.00 | 6.20 | 5.60 | 5.90 | -1.20 | -16.22% | 1 | 1,492 | 57.47% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 7.50 | 7.90 | 0.00 | - | 2 | 229 | 56.74% |
| EXAS240517P00070000 | 2024-05-02 10:06AM EDT | 70.00 | 10.85 | 9.30 | 10.30 | +1.45 | +15.43% | 13 | 133 | 53.71% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 9.80 | 14.40 | 0.00 | - | 2 | 134 | 51.56% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 12.20 | 17.00 | 0.00 | - | 2 | 369 | 58.98% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 14.50 | 19.30 | 0.00 | - | 1 | 60 | 142.92% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 17.00 | 21.80 | 0.00 | - | 36 | 0 | 152.83% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 19.50 | 24.40 | 0.00 | - | 2 | 0 | 164.80% |
