La bourse ferme dans 28 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
486,05+0,52 (+0,11 %)
À partir de 11:02AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230217C003500002023-01-17 10:23AM EST350.00133.00130.20138.800.00--0127.33%
IDXX230217C003600002023-01-20 9:37AM EST360.00117.00120.00129.000.00-11120.42%
IDXX230217C003700002023-01-11 10:01AM EST370.00109.00110.30118.900.00--0110.67%
IDXX230217C004000002023-02-02 11:02AM EST400.00104.0080.2088.000.00-1077.48%
IDXX230217C004100002023-01-03 12:06PM EST410.0021.3090.7097.300.00-1128150.30%
IDXX230217C004200002023-01-11 9:44AM EST420.0065.8161.1068.800.00-13267.87%
IDXX230217C004300002023-02-06 9:31AM EST430.0059.0051.1058.200.00-23555.65%
IDXX230217C004400002023-02-03 12:57PM EST440.0051.5042.4048.300.00-101748.40%
IDXX230217C004500002023-02-03 12:57PM EST450.0042.8534.6039.700.00-112247.58%
IDXX230217C004600002023-02-06 10:34AM EST460.0036.8027.6032.700.00-14250.42%
IDXX230217C004700002023-02-06 10:46AM EST470.0029.0819.8022.700.00-11639.72%
IDXX230217C004800002023-02-07 10:26AM EST480.0014.8514.0015.90-2.15-12.65%893037.81%
IDXX230217C004900002023-02-06 3:30PM EST490.0011.508.9010.500.00-164636.62%
IDXX230217C005000002023-02-07 9:38AM EST500.007.605.306.50-1.40-15.56%28635.82%
IDXX230217C005100002023-02-06 2:33PM EST510.005.492.954.200.00-286436.99%
IDXX230217C005200002023-02-07 10:46AM EST520.001.751.002.25-0.81-31.64%13536.05%
IDXX230217C005300002023-02-06 2:33PM EST530.001.840.552.150.00-151942.11%
IDXX230217C005400002023-02-07 10:06AM EST540.000.750.002.35-0.25-25.00%11649.52%
IDXX230217C005500002023-02-06 2:02PM EST550.001.280.002.200.00-320754.53%
IDXX230217C005600002023-02-03 3:08PM EST560.001.350.001.500.00-182254.87%
IDXX230217C005700002023-02-02 11:25AM EST570.001.180.001.500.00-1852.12%
IDXX230217C005800002023-02-03 3:53PM EST580.001.400.001.050.00-1953.22%
IDXX230217C005900002023-02-03 3:54PM EST590.000.340.001.500.00-1461.01%
IDXX230217C006000002023-02-07 10:15AM EST600.000.050.050.20-0.15-75.00%111250.39%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230217P002600002023-01-25 11:55AM EST260.000.050.000.100.00-20183126.56%
IDXX230217P003100002022-12-22 1:47PM EST310.003.100.004.800.00--1160.30%
IDXX230217P003200002022-12-15 2:11PM EST320.003.800.004.000.00--1145.22%
IDXX230217P003500002023-01-25 9:42AM EST350.000.050.004.800.00-12123.50%
IDXX230217P003600002022-12-27 9:35AM EST360.009.580.000.000.00--125.00%
IDXX230217P003700002023-02-06 1:47PM EST370.000.050.004.800.00-1515106.27%
IDXX230217P003800002023-02-06 1:52PM EST380.000.100.004.800.00-172497.90%
IDXX230217P003900002023-01-25 9:49AM EST390.001.450.001.500.00-11070.31%
IDXX230217P004000002023-02-06 3:58PM EST400.000.150.052.300.00-31969.29%
IDXX230217P004100002023-02-03 3:03PM EST410.001.800.004.800.00-82873.41%
IDXX230217P004200002023-02-03 3:59PM EST420.002.370.001.500.00-84550.02%
IDXX230217P004300002023-02-06 3:58PM EST430.000.900.201.050.00-85446.63%
IDXX230217P004400002023-02-06 10:09AM EST440.001.330.552.700.00-61551.15%
IDXX230217P004500002023-02-06 3:55PM EST450.002.510.553.800.00-127948.30%
IDXX230217P004600002023-02-06 10:09AM EST460.003.693.504.700.00-25642.90%
IDXX230217P004700002023-02-06 10:27AM EST470.005.006.107.100.00-313041.25%
IDXX230217P004800002023-02-06 11:00AM EST480.0010.479.3010.90+1.92+22.46%217341.00%
IDXX230217P004900002023-02-06 10:39AM EST490.0013.0014.2016.000.00-85641.24%
IDXX230217P005000002023-02-06 11:47AM EST500.0018.5020.5023.100.00-22944.28%
IDXX230217P005300002023-01-03 9:55AM EST530.00117.5031.0034.500.00--00.00%
IDXX230217P005500002023-02-06 9:40AM EST550.0071.0061.3069.900.00-1050.70%
IDXX230217P005700002023-01-09 2:58PM EST570.00117.5081.5089.900.00-1062.13%