La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 527,14 +808,29 (+1,31 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240816C00400000 | 2024-07-23 9:50AM EDT | 400.00 | 73.80 | 68.40 | 77.00 | -5.20 | -6.58% | 1 | 3 | 54.49% |
| IDXX240816C00460000 | 2024-07-24 1:20PM EDT | 460.00 | 28.00 | 23.70 | 26.40 | 0.00 | - | 1 | 6 | 47.67% |
| IDXX240816C00470000 | 2024-07-25 2:14PM EDT | 470.00 | 21.00 | 18.40 | 20.40 | 0.00 | - | 1 | 8 | 45.72% |
| IDXX240816C00480000 | 2024-07-26 2:48PM EDT | 480.00 | 15.40 | 12.60 | 17.60 | -1.46 | -8.66% | 3 | 60 | 49.26% |
| IDXX240816C00490000 | 2024-07-26 3:14PM EDT | 490.00 | 11.30 | 8.10 | 13.90 | -1.90 | -14.39% | 4 | 63 | 49.28% |
| IDXX240816C00500000 | 2024-07-26 1:35PM EDT | 500.00 | 9.00 | 4.30 | 9.30 | 0.00 | - | 3 | 209 | 45.45% |
| IDXX240816C00510000 | 2024-07-26 12:14PM EDT | 510.00 | 5.60 | 2.45 | 8.80 | -0.90 | -13.85% | 2 | 85 | 50.60% |
| IDXX240816C00520000 | 2024-07-25 9:35AM EDT | 520.00 | 5.00 | 1.55 | 8.20 | 0.00 | - | 1 | 7 | 54.90% |
| IDXX240816C00530000 | 2024-07-25 1:02PM EDT | 530.00 | 4.30 | 1.05 | 6.90 | 0.00 | - | 1 | 11 | 56.52% |
| IDXX240816C00540000 | 2024-07-25 11:04AM EDT | 540.00 | 2.55 | 0.90 | 4.60 | 0.00 | - | 3 | 9 | 53.70% |
| IDXX240816C00550000 | 2024-07-12 10:18AM EDT | 550.00 | 1.61 | 0.60 | 2.80 | -2.39 | -59.75% | 2 | 6 | 50.58% |
| IDXX240816C00560000 | 2024-07-16 3:33PM EDT | 560.00 | 3.00 | 0.45 | 4.80 | 0.00 | - | 1 | 2 | 53.77% |
| IDXX240816C00570000 | 2024-07-22 10:06AM EDT | 570.00 | 1.22 | 0.05 | 4.80 | 0.00 | - | - | 9 | 56.57% |
| IDXX240816C00590000 | 2024-07-24 1:34PM EDT | 590.00 | 1.61 | 0.15 | 3.70 | +1.36 | +544.00% | 1 | 3 | 60.69% |
| IDXX240816C00710000 | 2024-07-18 12:53PM EDT | 710.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 131 | 59.96% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240816P00240000 | 2024-07-11 10:21AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 92.19% |
| IDXX240816P00250000 | 2024-07-18 10:42AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 152.71% |
| IDXX240816P00260000 | 2024-07-05 3:07PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 100.88% |
| IDXX240816P00370000 | 2024-07-22 10:33AM EDT | 370.00 | 0.71 | 0.05 | 4.90 | 0.00 | - | - | 1 | 70.22% |
| IDXX240816P00400000 | 2024-07-24 10:19AM EDT | 400.00 | 1.15 | 0.70 | 2.90 | 0.00 | - | 2 | 2 | 54.03% |
| IDXX240816P00420000 | 2024-07-26 1:37PM EDT | 420.00 | 3.25 | 1.35 | 8.10 | +1.25 | +62.50% | 10 | 5 | 60.37% |
| IDXX240816P00430000 | 2024-07-26 3:32PM EDT | 430.00 | 5.70 | 2.05 | 9.60 | +1.83 | +47.29% | 100 | 33 | 57.01% |
| IDXX240816P00440000 | 2024-07-23 1:45PM EDT | 440.00 | 5.50 | 3.30 | 10.90 | 0.00 | - | 2 | 9 | 52.28% |
| IDXX240816P00450000 | 2024-07-25 10:13AM EDT | 450.00 | 8.20 | 6.20 | 14.50 | 0.00 | - | 20 | 1,214 | 52.37% |
| IDXX240816P00460000 | 2024-07-26 2:25PM EDT | 460.00 | 13.05 | 11.20 | 16.30 | +2.95 | +29.21% | 2 | 11 | 46.78% |
| IDXX240816P00470000 | 2024-07-26 11:19AM EDT | 470.00 | 17.35 | 16.80 | 19.70 | +0.85 | +5.15% | 1 | 50 | 43.52% |
| IDXX240816P00480000 | 2024-07-26 2:25PM EDT | 480.00 | 22.75 | 23.10 | 24.60 | +3.04 | +15.42% | 2 | 27 | 41.86% |
| IDXX240816P00490000 | 2024-07-22 3:32PM EDT | 490.00 | 25.53 | 29.70 | 30.90 | 0.00 | - | 2 | 66 | 41.54% |
| IDXX240816P00500000 | 2024-07-17 2:50PM EDT | 500.00 | 20.30 | 35.70 | 42.00 | 0.00 | - | 6 | 37 | 51.48% |
| IDXX240816P00510000 | 2024-07-17 2:50PM EDT | 510.00 | 25.70 | 41.90 | 50.00 | 0.00 | - | 6 | 6 | 53.03% |
| IDXX240816P00520000 | 2024-07-17 11:20AM EDT | 520.00 | 28.65 | 51.90 | 58.00 | 0.00 | - | - | 1 | 53.50% |
| IDXX240816P00530000 | 2024-07-16 3:01PM EDT | 530.00 | 37.33 | 59.40 | 66.80 | 0.00 | - | - | 1 | 55.30% |
