La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 000,18 +1 377,24 (+2,62 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240920C00310000 | 2024-08-06 9:32AM EDT | 310.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX240920C00360000 | 2024-07-26 3:39PM EDT | 360.00 | 114.68 | 125.10 | 133.80 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240920C00400000 | 2024-08-06 9:32AM EDT | 400.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IDXX240920C00420000 | 2024-08-06 9:32AM EDT | 420.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX240920C00460000 | 2024-08-20 10:37AM EDT | 460.00 | 44.60 | 38.80 | 46.00 | 0.00 | - | 5 | 7 | 50.49% |
| IDXX240920C00470000 | 2024-09-13 2:26PM EDT | 470.00 | 32.81 | 28.70 | 36.80 | +21.33 | +185.80% | 6 | 52 | 65.05% |
| IDXX240920C00480000 | 2024-09-10 11:51AM EDT | 480.00 | 17.89 | 19.50 | 27.30 | 0.00 | - | 3 | 47 | 54.70% |
| IDXX240920C00490000 | 2024-09-10 3:52PM EDT | 490.00 | 11.70 | 11.10 | 19.00 | 0.00 | - | 2 | 30 | 47.71% |
| IDXX240920C00500000 | 2024-09-11 10:18AM EDT | 500.00 | 2.66 | 7.10 | 10.90 | 0.00 | - | 1 | 136 | 38.43% |
| IDXX240920C00510000 | 2024-09-09 10:16AM EDT | 510.00 | 5.00 | 1.10 | 7.80 | +3.52 | +237.84% | 1 | 65 | 42.76% |
| IDXX240920C00520000 | 2024-09-10 1:47PM EDT | 520.00 | 2.00 | 0.05 | 6.10 | 0.00 | - | 5 | 12 | 48.55% |
| IDXX240920C00530000 | 2024-08-29 11:39AM EDT | 530.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 138 | 53.41% |
| IDXX240920C00540000 | 2024-09-05 10:08AM EDT | 540.00 | 0.11 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 61.91% |
| IDXX240920C00550000 | 2024-09-03 9:42AM EDT | 550.00 | 0.76 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 58.02% |
| IDXX240920C00560000 | 2024-08-02 9:53AM EDT | 560.00 | 2.33 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 63.28% |
| IDXX240920C00570000 | 2024-08-19 11:54AM EDT | 570.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 69.91% |
| IDXX240920C00580000 | 2024-08-27 1:30PM EDT | 580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 9 | 76.64% |
| IDXX240920C00600000 | 2024-09-11 10:30AM EDT | 600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 89.34% |
| IDXX240920C00690000 | 2024-08-13 2:28PM EDT | 690.00 | 0.26 | 0.00 | 2.10 | 0.00 | - | 9 | 20 | 121.14% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240920P00270000 | 2024-08-13 2:28PM EDT | 270.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 20 | 180.47% |
| IDXX240920P00360000 | 2024-08-16 9:30AM EDT | 360.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 151.39% |
| IDXX240920P00370000 | 2024-09-04 1:21PM EDT | 370.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | - | 1 | 141.70% |
| IDXX240920P00410000 | 2024-09-13 2:11PM EDT | 410.00 | 0.24 | 0.00 | 4.80 | +0.02 | +9.09% | 2 | 5 | 103.32% |
| IDXX240920P00420000 | 2024-08-14 2:34PM EDT | 420.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 93.52% |
| IDXX240920P00430000 | 2024-09-09 11:49AM EDT | 430.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | 100 | 69 | 73.73% |
| IDXX240920P00440000 | 2024-08-26 2:29PM EDT | 440.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 481 | 74.10% |
| IDXX240920P00450000 | 2024-09-13 12:00PM EDT | 450.00 | 2.99 | 1.00 | 5.00 | -1.29 | -30.14% | 1 | 1,141 | 68.84% |
| IDXX240920P00460000 | 2024-09-06 11:44AM EDT | 460.00 | 3.16 | 0.30 | 5.60 | -3.24 | -50.62% | 1 | 12 | 58.29% |
| IDXX240920P00470000 | 2024-09-11 3:24PM EDT | 470.00 | 1.85 | 0.00 | 4.00 | 0.00 | - | 2 | 116 | 53.77% |
| IDXX240920P00480000 | 2024-09-13 10:48AM EDT | 480.00 | 1.45 | 0.05 | 6.10 | -6.45 | -81.65% | 2 | 61 | 51.89% |
| IDXX240920P00490000 | 2024-09-13 9:30AM EDT | 490.00 | 2.20 | 0.50 | 5.50 | -2.82 | -56.18% | 3 | 39 | 36.16% |
| IDXX240920P00500000 | 2024-09-13 12:06PM EDT | 500.00 | 4.61 | 4.50 | 9.60 | -13.39 | -74.39% | 1 | 15 | 35.72% |
| IDXX240920P00510000 | 2024-09-10 12:03PM EDT | 510.00 | 23.00 | 10.10 | 13.50 | 0.00 | - | 2 | 0 | 28.27% |
| IDXX240920P00520000 | 2024-08-13 11:11AM EDT | 520.00 | 36.80 | 20.60 | 28.80 | 0.00 | - | 2 | 0 | 61.65% |
