Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.189,58 -187,88 (-0,32%)
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 | 22.90 | 26.70 | 0.00 | - | 2 | 2 | 153.52% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 15.60 | 19.40 | 0.00 | - | 4 | 3 | 120.80% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 10.40 | 14.50 | 0.00 | - | 4 | 2 | 85.74% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 7.30 | 9.90 | 0.00 | - | 2 | 2 | 94.14% |
| EXAS240517C00057500 | 2024-05-03 2:53PM EDT | 57.50 | 6.00 | 5.70 | 6.60 | +1.00 | +20.00% | 1 | 140 | 75.29% |
| EXAS240517C00060000 | 2024-05-03 3:53PM EDT | 60.00 | 4.20 | 4.00 | 4.60 | +0.65 | +18.31% | 63 | 201 | 68.75% |
| EXAS240517C00062500 | 2024-05-03 2:28PM EDT | 62.50 | 2.90 | 2.75 | 3.00 | +0.50 | +20.83% | 260 | 1,145 | 65.82% |
| EXAS240517C00065000 | 2024-05-03 3:46PM EDT | 65.00 | 1.80 | 1.75 | 1.95 | +0.45 | +33.33% | 23 | 1,350 | 64.80% |
| EXAS240517C00067500 | 2024-05-03 1:42PM EDT | 67.50 | 1.00 | 1.05 | 1.55 | +0.15 | +17.65% | 27 | 552 | 68.46% |
| EXAS240517C00070000 | 2024-05-03 1:56PM EDT | 70.00 | 0.62 | 0.60 | 0.80 | +0.07 | +12.73% | 94 | 903 | 65.04% |
| EXAS240517C00072500 | 2024-05-03 10:47AM EDT | 72.50 | 0.36 | 0.35 | 0.45 | +0.01 | +2.86% | 11 | 203 | 64.94% |
| EXAS240517C00075000 | 2024-05-03 9:53AM EDT | 75.00 | 0.35 | 0.20 | 0.30 | +0.20 | +133.33% | 75 | 735 | 66.70% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 46 | 631 | 60.16% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 83.40% |
| EXAS240517C00082500 | 2024-05-03 9:34AM EDT | 82.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 41 | 597 | 100.68% |
| EXAS240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 821 | 80.08% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 754 | 92.19% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 217.09% |
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 | 4.80 | 0.00 | - | - | 1 | 314.75% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 137.89% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 40 | 117.97% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 98.83% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 90 | 93.36% |
| EXAS240517P00047500 | 2024-05-01 10:20AM EDT | 47.50 | 0.20 | 0.00 | 1.55 | 0.00 | - | 5 | 25 | 122.95% |
| EXAS240517P00050000 | 2024-05-03 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.55 | -0.15 | -60.00% | 1 | 527 | 79.20% |
| EXAS240517P00052500 | 2024-05-03 2:13PM EDT | 52.50 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 3 | 445 | 66.31% |
| EXAS240517P00055000 | 2024-05-03 10:22AM EDT | 55.00 | 0.55 | 0.30 | 0.65 | -0.30 | -35.29% | 12 | 820 | 59.67% |
| EXAS240517P00057500 | 2024-05-03 2:33PM EDT | 57.50 | 1.10 | 1.05 | 1.20 | -0.40 | -26.67% | 8 | 672 | 63.28% |
| EXAS240517P00060000 | 2024-05-02 12:47PM EDT | 60.00 | 2.80 | 1.85 | 2.05 | 0.00 | - | 2 | 954 | 62.45% |
| EXAS240517P00062500 | 2024-04-30 11:38AM EDT | 62.50 | 4.90 | 2.90 | 3.30 | 0.00 | - | 51 | 396 | 61.45% |
| EXAS240517P00065000 | 2024-05-03 9:40AM EDT | 65.00 | 3.80 | 4.40 | 4.80 | -2.40 | -38.71% | 2 | 1,491 | 60.74% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 6.20 | 6.60 | 0.00 | - | 2 | 229 | 59.86% |
| EXAS240517P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 8.25 | 8.10 | 9.10 | -2.60 | -23.96% | 3 | 122 | 64.06% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 10.10 | 11.10 | 0.00 | - | 2 | 134 | 52.73% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 11.20 | 15.10 | 0.00 | - | 2 | 369 | 64.84% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 13.00 | 17.80 | 0.00 | - | 1 | 60 | 148.88% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 15.50 | 20.00 | 0.00 | - | 36 | 0 | 151.86% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 18.00 | 22.00 | 0.00 | - | 2 | 0 | 147.17% |
