La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 850,98 -1 416,98 (-2,35 %)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 2024-04-17 11:29AM EDT | 260.00 | 222.30 | 235.10 | 245.00 | 0.00 | - | - | 1 | 130.37% |
| IDXX240517C00470000 | 2024-04-18 10:08AM EDT | 470.00 | 23.10 | 32.30 | 39.50 | 0.00 | - | 3 | 7 | 47.02% |
| IDXX240517C00480000 | 2024-04-23 1:06PM EDT | 480.00 | 25.76 | 27.20 | 31.60 | 0.00 | - | 3 | 14 | 43.82% |
| IDXX240517C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 19.33 | 22.30 | 23.70 | -1.47 | -7.07% | 1 | 18 | 39.48% |
| IDXX240517C00500000 | 2024-04-24 12:07PM EDT | 500.00 | 15.95 | 16.70 | 18.30 | 0.00 | - | 2 | 18 | 39.01% |
| IDXX240517C00510000 | 2024-04-26 2:17PM EDT | 510.00 | 11.95 | 11.30 | 14.30 | +2.15 | +21.94% | 2 | 32 | 39.73% |
| IDXX240517C00520000 | 2024-04-26 3:57PM EDT | 520.00 | 8.96 | 7.80 | 10.60 | +1.93 | +27.45% | 2 | 15 | 39.39% |
| IDXX240517C00530000 | 2024-04-26 2:17PM EDT | 530.00 | 5.73 | 5.20 | 9.90 | +2.13 | +59.17% | 2 | 11 | 44.53% |
| IDXX240517C00540000 | 2024-04-26 3:20PM EDT | 540.00 | 3.70 | 2.45 | 4.80 | -0.15 | -3.90% | 1 | 37 | 37.09% |
| IDXX240517C00550000 | 2024-04-26 10:56AM EDT | 550.00 | 2.80 | 0.80 | 2.90 | +0.95 | +51.35% | 1 | 14 | 35.69% |
| IDXX240517C00560000 | 2024-04-26 3:38PM EDT | 560.00 | 1.37 | 0.55 | 2.75 | -2.90 | -67.92% | 10 | 127 | 39.51% |
| IDXX240517C00570000 | 2024-04-23 2:07PM EDT | 570.00 | 1.00 | 0.35 | 2.35 | 0.00 | - | 1 | 43 | 41.91% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.05 | 3.00 | 0.00 | - | 1 | 4 | 52.76% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 56.54% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 3 | 59.00% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 62.27% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-22 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 234 | 89.06% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 89.84% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 58.11% |
| IDXX240517P00430000 | 2024-04-25 11:20AM EDT | 430.00 | 2.42 | 0.35 | 1.55 | 0.00 | - | 4 | 5 | 42.86% |
| IDXX240517P00440000 | 2024-04-19 10:04AM EDT | 440.00 | 5.10 | 0.70 | 1.80 | 0.00 | - | 1 | 3 | 39.08% |
| IDXX240517P00450000 | 2024-04-26 1:38PM EDT | 450.00 | 2.63 | 1.10 | 2.70 | -1.67 | -38.84% | 1 | 6 | 37.87% |
| IDXX240517P00460000 | 2024-04-24 1:28PM EDT | 460.00 | 5.88 | 3.20 | 4.40 | 0.00 | - | 6 | 20 | 38.04% |
| IDXX240517P00470000 | 2024-04-25 2:08PM EDT | 470.00 | 8.10 | 4.50 | 6.80 | 0.00 | - | 200 | 206 | 38.26% |
| IDXX240517P00480000 | 2024-04-25 3:01PM EDT | 480.00 | 12.70 | 6.50 | 11.00 | 0.00 | - | 4 | 683 | 40.83% |
| IDXX240517P00490000 | 2024-04-26 1:27PM EDT | 490.00 | 13.11 | 11.20 | 12.70 | -2.89 | -18.06% | 1 | 21 | 35.82% |
| IDXX240517P00500000 | 2024-04-26 1:27PM EDT | 500.00 | 17.89 | 16.00 | 16.90 | -10.63 | -37.27% | 1 | 32 | 34.62% |
| IDXX240517P00510000 | 2024-04-26 1:36PM EDT | 510.00 | 23.33 | 21.40 | 22.30 | -5.77 | -19.83% | 1 | 11 | 33.97% |
| IDXX240517P00520000 | 2024-04-26 1:36PM EDT | 520.00 | 30.82 | 27.60 | 28.70 | -4.28 | -12.19% | 1 | 8 | 33.44% |
| IDXX240517P00530000 | 2024-04-26 1:24PM EDT | 530.00 | 38.61 | 31.60 | 40.00 | -10.49 | -21.36% | 2 | 34 | 43.10% |
| IDXX240517P00540000 | 2024-04-26 1:24PM EDT | 540.00 | 46.99 | 39.60 | 47.60 | +18.89 | +67.22% | 2 | 15 | 43.00% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 48.60 | 55.30 | 0.00 | - | 9 | 9 | 41.57% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 60.88% |
