Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
37.818,44 +189,96 (+0,50%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.139,79 +205,04 (+0,34%) CMC Crypto 200
1.392,42 +9,85 (+0,71%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 19.70 | 24.00 | 0.00 | - | 2 | 2 | 131.54% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 12.00 | 16.50 | 0.00 | - | 4 | 3 | 82.81% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 8.50 | 11.10 | 0.00 | - | 4 | 2 | 74.22% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 5.40 | 5.60 | 0.00 | - | 2 | 2 | 58.59% |
| EXAS240517C00057500 | 2024-04-25 1:21PM EDT | 57.50 | 4.00 | 3.80 | 4.00 | -2.90 | -42.03% | 3 | 20 | 56.49% |
| EXAS240517C00060000 | 2024-04-25 3:56PM EDT | 60.00 | 2.70 | 2.65 | 2.80 | -3.80 | -58.46% | 42 | 97 | 56.69% |
| EXAS240517C00062500 | 2024-04-25 3:28PM EDT | 62.50 | 2.10 | 1.75 | 1.85 | -2.20 | -51.16% | 32 | 1,055 | 56.15% |
| EXAS240517C00065000 | 2024-04-25 3:55PM EDT | 65.00 | 1.15 | 1.10 | 1.15 | -1.60 | -58.18% | 135 | 1,170 | 55.42% |
| EXAS240517C00067500 | 2024-04-25 11:57AM EDT | 67.50 | 0.87 | 0.65 | 0.75 | -1.08 | -55.38% | 12 | 496 | 55.62% |
| EXAS240517C00070000 | 2024-04-25 2:35PM EDT | 70.00 | 0.43 | 0.40 | 0.50 | -0.77 | -64.17% | 163 | 738 | 56.79% |
| EXAS240517C00072500 | 2024-04-25 12:02PM EDT | 72.50 | 0.35 | 0.20 | 0.30 | -0.60 | -63.16% | 22 | 141 | 56.06% |
| EXAS240517C00075000 | 2024-04-25 1:00PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 29 | 716 | 58.40% |
| EXAS240517C00077500 | 2024-04-25 2:45PM EDT | 77.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 172 | 418 | 62.70% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 75.20% |
| EXAS240517C00082500 | 2024-04-25 10:01AM EDT | 82.50 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 50 | 547 | 57.03% |
| EXAS240517C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 800 | 1,124 | 61.33% |
| EXAS240517C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 755 | 79.69% |
| EXAS240517C00095000 | 2024-04-16 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 114.55% |
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 | 134.96% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 119.73% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 40 | 73.05% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 62.89% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 90 | 56.64% |
| EXAS240517P00047500 | 2024-04-19 9:52AM EDT | 47.50 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 1 | 21 | 56.64% |
| EXAS240517P00050000 | 2024-04-25 1:48PM EDT | 50.00 | 0.40 | 0.40 | 0.50 | +0.20 | +100.00% | 110 | 417 | 56.49% |
| EXAS240517P00052500 | 2024-04-25 2:37PM EDT | 52.50 | 0.81 | 0.80 | 0.90 | +0.50 | +161.29% | 5 | 116 | 55.23% |
| EXAS240517P00055000 | 2024-04-25 3:54PM EDT | 55.00 | 1.50 | 1.45 | 1.60 | +0.90 | +150.00% | 310 | 606 | 54.83% |
| EXAS240517P00057500 | 2024-04-25 1:59PM EDT | 57.50 | 2.50 | 2.40 | 2.55 | +1.44 | +135.85% | 16 | 582 | 54.08% |
| EXAS240517P00060000 | 2024-04-25 3:22PM EDT | 60.00 | 3.46 | 3.60 | 3.90 | +1.86 | +116.25% | 9 | 1,268 | 53.47% |
| EXAS240517P00062500 | 2024-04-25 2:54PM EDT | 62.50 | 5.20 | 5.20 | 5.40 | +2.45 | +89.09% | 8 | 247 | 52.20% |
| EXAS240517P00065000 | 2024-04-24 1:38PM EDT | 65.00 | 3.80 | 7.00 | 7.40 | 0.00 | - | 15 | 1,497 | 52.44% |
| EXAS240517P00067500 | 2024-04-24 11:38AM EDT | 67.50 | 5.60 | 7.10 | 10.60 | 0.00 | - | 4 | 229 | 82.86% |
| EXAS240517P00070000 | 2024-04-19 2:34PM EDT | 70.00 | 11.00 | 11.30 | 13.10 | +0.82 | +8.06% | 2 | 139 | 72.66% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 12.20 | 15.50 | 0.00 | - | 2 | 134 | 101.07% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 14.10 | 18.00 | 0.00 | - | 2 | 369 | 110.11% |
| EXAS240517P00077500 | 2024-04-17 9:50AM EDT | 77.50 | 13.20 | 16.70 | 20.30 | 0.00 | - | 3 | 95 | 113.67% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 18.60 | 23.10 | 0.00 | - | 36 | 31 | 129.00% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 134.08% |
