Deutsche Märkte schließen in 7 Stunden 26 Minuten
DAX
18.354,45 +176,83 (+0,97%) Euro Stoxx 50
4.972,81 +36,84 (+0,75%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,70 -4,10 (-0,18%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.696,23 +971,89 (+1,71%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116C00022500 | 2024-06-24 3:32PM EDT | 22.50 | 23.60 | 20.50 | 24.90 | 0.00 | - | 1 | 2 | 71.75% |
| EXAS260116C00025000 | 2024-06-07 2:16PM EDT | 25.00 | 22.61 | 20.10 | 22.30 | 0.00 | - | 10 | 10 | 71.11% |
| EXAS260116C00030000 | 2024-06-13 11:47AM EDT | 30.00 | 18.70 | 17.30 | 19.70 | 0.00 | - | 4 | 70 | 69.98% |
| EXAS260116C00032500 | 2024-06-10 11:54AM EDT | 32.50 | 18.00 | 15.80 | 17.10 | 0.00 | - | 1 | 6 | 64.28% |
| EXAS260116C00035000 | 2024-05-29 2:27PM EDT | 35.00 | 17.30 | 14.60 | 16.40 | 0.00 | - | 1 | 2 | 65.19% |
| EXAS260116C00037500 | 2024-05-24 11:27AM EDT | 37.50 | 22.90 | 14.60 | 17.90 | 0.00 | - | 2 | 2 | 75.10% |
| EXAS260116C00040000 | 2024-06-25 12:42PM EDT | 40.00 | 12.66 | 12.20 | 13.30 | -0.21 | -1.63% | 2 | 112 | 60.85% |
| EXAS260116C00042500 | 2024-06-25 3:10PM EDT | 42.50 | 11.70 | 11.60 | 12.20 | -0.70 | -5.65% | 1 | 40 | 61.02% |
| EXAS260116C00045000 | 2024-06-11 3:30PM EDT | 45.00 | 11.03 | 10.10 | 11.40 | -1.17 | -9.59% | 1 | 16 | 59.33% |
| EXAS260116C00047500 | 2024-05-31 11:07AM EDT | 47.50 | 12.00 | 8.50 | 10.50 | 0.00 | - | 1 | 7 | 56.89% |
| EXAS260116C00050000 | 2024-06-25 12:52PM EDT | 50.00 | 8.60 | 8.20 | 9.60 | -1.20 | -12.24% | 10 | 77 | 57.36% |
| EXAS260116C00052500 | 2024-06-18 1:24PM EDT | 52.50 | 8.85 | 7.80 | 8.80 | 0.00 | - | 2 | 7 | 57.54% |
| EXAS260116C00055000 | 2024-06-25 9:52AM EDT | 55.00 | 7.78 | 7.10 | 8.10 | -0.82 | -9.53% | 1 | 51 | 57.00% |
| EXAS260116C00057500 | 2024-06-25 11:43AM EDT | 57.50 | 6.80 | 6.60 | 7.50 | -0.70 | -9.33% | 1 | 11 | 56.95% |
| EXAS260116C00060000 | 2024-06-25 12:45PM EDT | 60.00 | 5.90 | 6.30 | 6.90 | -2.35 | -28.48% | 10 | 120 | 57.17% |
| EXAS260116C00062500 | 2024-06-21 1:40PM EDT | 62.50 | 7.60 | 5.40 | 6.30 | 0.00 | - | 22 | 112 | 55.70% |
| EXAS260116C00065000 | 2024-06-17 2:48PM EDT | 65.00 | 4.97 | 5.00 | 5.80 | 0.00 | - | 1 | 60 | 55.53% |
| EXAS260116C00067500 | 2024-06-25 1:33PM EDT | 67.50 | 4.60 | 4.50 | 5.30 | -2.50 | -35.21% | 11 | 14 | 54.91% |
| EXAS260116C00070000 | 2024-06-25 11:43AM EDT | 70.00 | 4.40 | 4.00 | 4.90 | -0.60 | -12.00% | 1 | 341 | 54.37% |
| EXAS260116C00072500 | 2024-06-06 10:40AM EDT | 72.50 | 5.60 | 2.40 | 4.60 | 0.00 | - | 1 | 17 | 50.85% |
| EXAS260116C00075000 | 2024-06-21 3:45PM EDT | 75.00 | 5.50 | 3.10 | 4.30 | 0.00 | - | 2 | 35 | 53.59% |
| EXAS260116C00077500 | 2024-06-17 2:44PM EDT | 77.50 | 3.08 | 3.10 | 4.00 | 0.00 | - | 3 | 45 | 54.26% |
| EXAS260116C00080000 | 2024-06-12 10:41AM EDT | 80.00 | 3.40 | 2.75 | 3.60 | 0.00 | - | 1 | 265 | 53.49% |
| EXAS260116C00082500 | 2024-04-26 10:05AM EDT | 82.50 | 8.86 | 4.20 | 5.10 | 0.00 | - | 1 | 48 | 63.27% |
| EXAS260116C00085000 | 2024-06-11 9:43AM EDT | 85.00 | 3.00 | 2.30 | 3.10 | 0.00 | - | 5 | 12 | 53.21% |
| EXAS260116C00087500 | 2024-05-16 3:50PM EDT | 87.50 | 4.35 | 2.00 | 3.40 | 0.00 | - | 1 | 785 | 54.44% |
| EXAS260116C00090000 | 2024-06-25 12:45PM EDT | 90.00 | 2.05 | 2.05 | 2.75 | -1.20 | -36.92% | 10 | 1,095 | 53.63% |
| EXAS260116C00095000 | 2024-06-07 11:20AM EDT | 95.00 | 2.45 | 1.60 | 2.75 | 0.00 | - | 3 | 115 | 54.26% |
| EXAS260116C00100000 | 2024-06-07 11:20AM EDT | 100.00 | 1.88 | 1.15 | 4.10 | 0.00 | - | 1 | 50 | 59.46% |
| EXAS260116C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 4.10 | 1.75 | 2.55 | 0.00 | - | 1 | 131 | 58.02% |
| EXAS260116C00110000 | 2024-04-15 10:05AM EDT | 110.00 | 7.50 | 1.90 | 4.40 | 0.00 | - | 4 | 4 | 66.74% |
| EXAS260116C00115000 | 2024-06-24 12:29PM EDT | 115.00 | 1.40 | 0.75 | 1.60 | 0.00 | - | 5 | 98 | 53.10% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116P00022500 | 2024-06-25 3:30PM EDT | 22.50 | 1.90 | 0.00 | 3.40 | +0.10 | +5.56% | 5 | 1 | 50.93% |
| EXAS260116P00025000 | 2024-06-07 2:08PM EDT | 25.00 | 2.60 | 2.40 | 3.00 | 0.00 | - | 2 | 2 | 53.38% |
| EXAS260116P00027500 | 2024-06-07 11:05AM EDT | 27.50 | 3.17 | 3.10 | 3.90 | 0.00 | - | 1 | 111 | 52.55% |
| EXAS260116P00030000 | 2024-06-24 1:11PM EDT | 30.00 | 4.20 | 4.10 | 4.80 | 0.00 | - | 1 | 15 | 52.04% |
| EXAS260116P00032500 | 2024-05-15 2:24PM EDT | 32.50 | 2.60 | 3.70 | 5.50 | 0.00 | - | 10 | 31 | 51.47% |
| EXAS260116P00035000 | 2024-06-14 12:11PM EDT | 35.00 | 6.06 | 6.00 | 6.90 | 0.00 | - | 15 | 34 | 52.30% |
| EXAS260116P00037500 | 2024-05-30 11:47AM EDT | 37.50 | 6.15 | 5.30 | 8.20 | 0.00 | - | 12 | 172 | 51.90% |
| EXAS260116P00040000 | 2024-06-24 10:06AM EDT | 40.00 | 8.30 | 6.60 | 9.20 | 0.00 | - | 16 | 82 | 49.46% |
| EXAS260116P00042500 | 2024-06-24 10:08AM EDT | 42.50 | 9.40 | 9.60 | 10.60 | 0.00 | - | 16 | 76 | 48.72% |
| EXAS260116P00045000 | 2024-06-14 2:56PM EDT | 45.00 | 11.40 | 10.80 | 12.00 | 0.00 | - | 77 | 396 | 47.57% |
| EXAS260116P00047500 | 2024-06-07 3:26PM EDT | 47.50 | 11.30 | 10.60 | 13.70 | 0.00 | - | 7 | 9 | 47.50% |
| EXAS260116P00050000 | 2024-06-14 2:56PM EDT | 50.00 | 14.50 | 14.20 | 15.20 | 0.00 | - | 77 | 324 | 46.08% |
| EXAS260116P00052500 | 2024-05-24 1:52PM EDT | 52.50 | 10.70 | 12.10 | 16.80 | 0.00 | - | 2 | 3 | 44.80% |
| EXAS260116P00055000 | 2024-06-10 9:37AM EDT | 55.00 | 17.20 | 17.50 | 18.60 | 0.00 | - | 18 | 609 | 44.15% |
| EXAS260116P00057500 | 2024-06-21 9:34AM EDT | 57.50 | 18.11 | 19.20 | 20.50 | 0.00 | - | 2 | 10 | 43.67% |
| EXAS260116P00060000 | 2024-05-31 1:22PM EDT | 60.00 | 19.00 | 21.20 | 22.30 | 0.00 | - | 1 | 2,680 | 42.35% |
| EXAS260116P00062500 | 2024-05-24 3:56PM EDT | 62.50 | 17.78 | 20.70 | 22.50 | 0.00 | - | 1 | 270 | 30.64% |
| EXAS260116P00065000 | 2024-05-09 2:46PM EDT | 65.00 | 16.50 | 23.30 | 26.20 | 0.00 | - | 25 | 31 | 40.26% |
| EXAS260116P00067500 | 2024-05-24 2:36PM EDT | 67.50 | 20.50 | 24.70 | 27.70 | 0.00 | - | 1 | 537 | 35.56% |
| 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 | 34.60 | 39.50 | 0.00 | - | - | 1 | 36.79% |
| EXAS260116P00082500 | 2024-06-07 9:53AM EDT | 82.50 | 40.45 | 39.50 | 44.00 | 0.00 | - | 12 | 12 | 53.08% |
