Deutsche Märkte schließen in 7 Stunden 31 Minuten
DAX
18.356,08 +178,46 (+0,98%) Euro Stoxx 50
4.974,48 +38,51 (+0,78%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,20 -5,60 (-0,24%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.698,24 +1.001,85 (+1,77%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719C00030000 | 2024-05-30 1:57PM EDT | 30.00 | 15.00 | 9.10 | 13.90 | 0.00 | - | 1 | 1 | 74.61% |
| EXAS240719C00037500 | 2024-06-25 3:25PM EDT | 37.50 | 4.60 | 4.60 | 4.90 | -0.99 | -17.71% | 25 | 106 | 57.57% |
| EXAS240719C00040000 | 2024-06-25 2:11PM EDT | 40.00 | 3.10 | 2.95 | 3.20 | -0.50 | -13.89% | 11 | 72 | 55.96% |
| EXAS240719C00042500 | 2024-06-25 3:59PM EDT | 42.50 | 1.80 | 1.80 | 1.85 | -0.55 | -23.40% | 253 | 176 | 54.74% |
| EXAS240719C00045000 | 2024-06-25 3:58PM EDT | 45.00 | 0.98 | 0.95 | 1.05 | -0.32 | -24.62% | 59 | 603 | 54.15% |
| EXAS240719C00047500 | 2024-06-25 2:11PM EDT | 47.50 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 13 | 663 | 55.37% |
| EXAS240719C00050000 | 2024-06-25 3:09PM EDT | 50.00 | 0.30 | 0.25 | 0.35 | -0.16 | -34.78% | 64 | 5,573 | 56.74% |
| EXAS240719C00052500 | 2024-06-25 3:59PM EDT | 52.50 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 48 | 865 | 57.23% |
| EXAS240719C00055000 | 2024-06-25 1:01PM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 18 | 417 | 60.94% |
| EXAS240719C00057500 | 2024-06-24 9:50AM EDT | 57.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 59 | 131 | 89.26% |
| EXAS240719C00060000 | 2024-06-25 9:30AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 4 | 669 | 71.88% |
| EXAS240719C00062500 | 2024-06-24 11:30AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 105.27% |
| EXAS240719C00065000 | 2024-06-17 10:48AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 716 | 79.69% |
| EXAS240719C00067500 | 2024-06-25 12:28PM EDT | 67.50 | 0.55 | 0.00 | 0.50 | -0.15 | -21.43% | 9 | 80 | 110.16% |
| EXAS240719C00070000 | 2024-06-20 3:23PM EDT | 70.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 270 | 125.98% |
| EXAS240719C00072500 | 2024-06-25 11:52AM EDT | 72.50 | 0.11 | 0.00 | 0.70 | -0.64 | -85.33% | 14 | 273 | 130.47% |
| EXAS240719C00075000 | 2024-06-10 10:21AM EDT | 75.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 176 | 146.58% |
| EXAS240719C00077500 | 2024-05-21 2:17PM EDT | 77.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 143.75% |
| EXAS240719C00080000 | 2024-06-18 1:09PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 451 | 100.78% |
| EXAS240719C00082500 | 2024-06-18 10:40AM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 150 | 119.53% |
| EXAS240719C00085000 | 2024-06-18 10:40AM EDT | 85.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 225 | 196.29% |
| EXAS240719C00090000 | 2024-06-18 10:40AM EDT | 90.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 496 | 212.70% |
| EXAS240719C00095000 | 2024-06-21 10:20AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 359 | 122.66% |
| EXAS240719C00100000 | 2024-06-18 10:41AM EDT | 100.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 113 | 225.78% |
| EXAS240719C00105000 | 2024-06-20 1:26PM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 220.41% |
| EXAS240719C00110000 | 2024-04-03 3:16PM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 300.49% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719P00022500 | 2024-06-21 12:44PM EDT | 22.50 | 0.02 | 0.00 | 1.75 | 0.00 | - | 6 | 6 | 199.61% |
| EXAS240719P00030000 | 2024-06-21 11:27AM EDT | 30.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 12 | 37 | 95.12% |
| EXAS240719P00032500 | 2024-06-25 10:15AM EDT | 32.50 | 0.16 | 0.00 | 0.20 | +0.01 | +6.67% | 2 | 62 | 55.86% |
| EXAS240719P00035000 | 2024-06-25 1:21PM EDT | 35.00 | 0.35 | 0.00 | 0.40 | +0.03 | +9.38% | 10 | 149 | 59.47% |
| EXAS240719P00037500 | 2024-06-25 3:46PM EDT | 37.50 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 3 | 798 | 54.30% |
| EXAS240719P00040000 | 2024-06-25 1:51PM EDT | 40.00 | 1.65 | 1.45 | 1.60 | +0.25 | +17.86% | 40 | 419 | 51.47% |
| EXAS240719P00042500 | 2024-06-25 1:33PM EDT | 42.50 | 2.90 | 2.70 | 2.90 | +0.40 | +16.00% | 30 | 461 | 51.07% |
| EXAS240719P00045000 | 2024-06-25 3:57PM EDT | 45.00 | 4.60 | 4.30 | 4.70 | +0.70 | +17.95% | 89 | 302 | 50.59% |
| EXAS240719P00047500 | 2024-06-24 12:58PM EDT | 47.50 | 6.70 | 4.50 | 8.60 | +1.20 | +21.82% | 2 | 387 | 50.49% |
| EXAS240719P00050000 | 2024-06-21 3:50PM EDT | 50.00 | 5.80 | 8.40 | 9.30 | 0.00 | - | 2,509 | 2,810 | 52.54% |
| EXAS240719P00052500 | 2024-06-21 3:55PM EDT | 52.50 | 7.80 | 8.80 | 13.50 | 0.00 | - | 11 | 336 | 136.04% |
| EXAS240719P00055000 | 2024-06-20 2:45PM EDT | 55.00 | 11.20 | 11.50 | 16.00 | 0.00 | - | 6 | 589 | 63.09% |
| EXAS240719P00057500 | 2024-06-20 9:32AM EDT | 57.50 | 16.00 | 14.00 | 18.50 | 0.00 | - | 1 | 76 | 70.70% |
| EXAS240719P00060000 | 2024-06-24 3:06PM EDT | 60.00 | 17.59 | 16.40 | 21.00 | 0.00 | - | 2 | 3 | 71.29% |
| EXAS240719P00062500 | 2024-05-21 11:01AM EDT | 62.50 | 9.86 | 16.20 | 21.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240719P00065000 | 2024-05-09 10:50AM EDT | 65.00 | 12.48 | 19.80 | 24.40 | 0.00 | - | 7 | 0 | 133.69% |
| EXAS240719P00067500 | 2024-05-07 3:56PM EDT | 67.50 | 8.60 | 20.50 | 25.40 | 0.00 | - | 4 | 0 | 0.00% |
| EXAS240719P00070000 | 2024-05-14 9:59AM EDT | 70.00 | 13.93 | 25.40 | 29.80 | 0.00 | - | 5 | 0 | 165.82% |
| EXAS240719P00072500 | 2024-04-12 11:18AM EDT | 72.50 | 7.22 | 16.90 | 21.50 | 0.00 | - | 5 | 18 | 0.00% |
| EXAS240719P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 8.10 | 19.40 | 23.90 | 0.00 | - | 1 | 110 | 0.00% |
| EXAS240719P00077500 | 2024-04-12 12:34PM EDT | 77.50 | 10.20 | 22.10 | 26.50 | 0.00 | - | 10 | 8 | 0.00% |
| EXAS240719P00080000 | 2024-06-25 10:17AM EDT | 80.00 | 38.50 | 36.20 | 41.00 | +23.13 | +150.49% | 1 | 3 | 236.13% |
| EXAS240719P00082500 | 2024-01-09 12:30PM EDT | 82.50 | 17.70 | 22.00 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| EXAS240719P00090000 | 2024-04-02 11:05AM EDT | 90.00 | 15.81 | 28.00 | 32.70 | 0.00 | - | - | 0 | 0.00% |
| EXAS240719P00095000 | 2024-03-06 4:58PM EDT | 95.00 | 39.13 | 24.90 | 25.90 | 0.00 | - | 5 | 2 | 0.00% |
