IDXX - IDEXX Laboratories, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230616C001750002023-05-23 9:44AM EDT175.00301.00271.50280.200.00--0476.22%
IDXX230616C001800002022-09-09 9:31AM EDT180.00194.50160.00168.000.00-110.00%
IDXX230616C001850002023-05-23 9:44AM EDT185.00291.00262.50270.400.00-11317.19%
IDXX230616C001900002022-09-09 9:31AM EDT190.00185.50150.50158.500.00-110.00%
IDXX230616C001950002022-10-18 9:46AM EDT195.00172.50220.10229.500.00-110.00%
IDXX230616C002000002023-05-02 9:41AM EDT200.00271.00261.50271.500.00-11589.82%
IDXX230616C002100002022-11-16 2:52PM EDT210.00231.20200.50209.000.00-200.00%
IDXX230616C002200002023-01-18 10:54AM EDT220.00275.50275.40284.500.00--0855.48%
IDXX230616C002600002023-01-10 2:18PM EDT260.00209.85234.70244.000.00-22703.39%
IDXX230616C002800002023-04-03 9:33AM EDT280.00218.00196.20205.900.00--0506.29%
IDXX230616C003200002023-01-20 11:34AM EDT320.00168.94178.40187.900.00-21548.89%
IDXX230616C003400002023-02-27 3:12PM EDT340.00143.98148.00157.100.00-13433.44%
IDXX230616C003600002023-06-05 12:45PM EDT360.00103.7987.7095.200.00-1393.90%
IDXX230616C003700002022-12-12 11:38AM EDT370.0084.19108.50117.000.00-18309.78%
IDXX230616C003800002023-02-07 2:37PM EDT380.00128.00100.00109.200.00-15298.62%
IDXX230616C003900002023-01-19 10:31AM EDT390.00103.60117.50121.100.00-110402.41%
IDXX230616C004000002022-12-27 11:09AM EDT400.0053.60104.00109.200.00-10364.73%
IDXX230616C004100002023-02-24 10:30AM EDT410.0079.0585.0091.200.00-14300.26%
IDXX230616C004200002023-01-10 2:18PM EDT420.0076.6092.5097.600.00-24356.37%
IDXX230616C004300002022-12-08 3:18PM EDT430.0051.0055.0064.100.00-13215.57%
IDXX230616C004400002023-05-23 3:52PM EDT440.0030.5011.1017.800.00-42250.75%
IDXX230616C004500002023-06-08 3:01PM EDT450.008.777.108.10+0.37+4.40%32933.23%
IDXX230616C004600002023-06-09 3:57PM EDT460.003.503.003.80-2.79-44.36%615832.19%
IDXX230616C004700002023-06-08 10:27AM EDT470.002.000.502.650.00-84839.19%
IDXX230616C004800002023-06-09 12:14PM EDT480.001.000.152.25-0.10-9.09%13347.60%
IDXX230616C004900002023-06-08 10:32AM EDT490.000.730.003.000.00-95351.17%
IDXX230616C005000002023-06-07 1:23PM EDT500.000.100.002.250.00-95455.81%
IDXX230616C005100002023-06-09 1:31PM EDT510.000.280.004.80-0.72-72.00%18376.98%
IDXX230616C005200002023-06-08 10:42AM EDT520.000.200.002.000.00-18969.51%
IDXX230616C005300002023-06-06 11:11AM EDT530.000.750.004.800.00-1693.51%
IDXX230616C005400002023-06-09 3:03PM EDT540.000.300.003.50+0.26+650.00%13093.97%
IDXX230616C005500002023-05-18 10:41AM EDT550.001.340.002.350.00-2392.99%
IDXX230616C005600002023-06-07 3:06PM EDT560.000.150.003.100.00-140105.25%
IDXX230616C005700002023-05-12 9:55AM EDT570.002.570.004.800.00--1122.90%
IDXX230616C005800002023-05-12 9:55AM EDT580.002.140.004.800.00-560129.64%
IDXX230616C006000002023-05-02 12:05PM EDT600.001.030.001.000.00-193107.57%
IDXX230616C006200002023-02-09 1:34PM EDT620.005.300.004.700.00-551154.10%
IDXX230616C006400002023-02-10 3:45PM EDT640.003.100.004.800.00-50338166.38%
IDXX230616C006500002023-04-17 10:49AM EDT650.000.500.000.600.00-12123.34%
IDXX230616C006600002023-02-28 12:27PM EDT660.004.300.001.500.00-9119144.97%
IDXX230616C006800002023-04-17 10:46AM EDT680.000.050.004.800.00-913188.01%
IDXX230616C007000002023-04-26 3:55PM EDT700.000.050.000.100.00-560119.14%
IDXX230616C007200002023-06-09 1:47PM EDT720.000.010.003.50-0.04-80.00%1581196.34%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230616P001650002023-03-21 1:07PM EDT165.000.050.000.150.00-16280.47%
IDXX230616P001700002023-06-07 9:46AM EDT170.000.010.000.050.00-680246.88%
IDXX230616P001750002023-03-13 1:37PM EDT175.002.000.004.800.00-13422.12%
IDXX230616P001800002023-01-11 11:35AM EDT180.001.170.004.800.00-2146410.69%
IDXX230616P001850002023-01-18 11:15AM EDT185.002.620.004.800.00-11399.61%
IDXX230616P001900002023-03-14 9:30AM EDT190.000.300.000.000.00-15650.00%
IDXX230616P001950002022-10-20 9:39AM EDT195.005.130.905.700.00--2403.08%
IDXX230616P002000002022-10-20 9:37AM EDT200.005.631.105.900.00-625397.17%
IDXX230616P002100002022-10-20 10:21AM EDT210.006.551.606.400.00--100387.16%
IDXX230616P002200002023-05-02 2:11PM EDT220.000.050.000.050.00-160184.38%
IDXX230616P002300002023-03-03 2:31PM EDT230.000.050.004.800.00-13311.47%
IDXX230616P002400002023-03-13 1:43PM EDT240.000.500.001.200.00-131232.32%
IDXX230616P002500002023-03-13 1:39PM EDT250.003.400.004.800.00-1125277.69%
IDXX230616P002600002023-05-12 3:37PM EDT260.000.150.002.350.00-210229.00%
IDXX230616P002700002023-02-10 4:20PM EDT270.001.200.004.800.00-22246.34%
IDXX230616P002800002023-03-07 2:00PM EDT280.000.300.001.500.00-220187.21%
IDXX230616P002900002023-04-18 3:50PM EDT290.000.100.004.800.00-28217.04%
IDXX230616P003000002023-03-21 3:21PM EDT300.000.450.004.800.00-319203.03%
IDXX230616P003100002022-12-29 11:43AM EDT310.0010.200.004.800.00-66189.40%
IDXX230616P003200002023-03-01 2:02PM EDT320.002.540.004.800.00-34176.12%
IDXX230616P003300002023-01-26 1:54PM EDT330.003.103.304.000.00-22180.57%
IDXX230616P003400002023-03-13 1:43PM EDT340.005.400.101.900.00-224125.34%
IDXX230616P003500002023-05-08 9:45AM EDT350.000.150.002.650.00-13121.05%
IDXX230616P003600002023-03-07 11:12AM EDT360.003.700.053.300.00-115115.63%
IDXX230616P003700002023-02-21 4:34PM EDT370.006.201.005.800.00-114124.79%
IDXX230616P003800002023-03-21 3:21PM EDT380.002.750.004.700.00-390101.20%
IDXX230616P003900002023-01-12 11:29AM EDT390.0017.208.409.400.00--44140.00%
IDXX230616P004000002023-05-12 9:55AM EDT400.002.140.004.800.00-1878.05%
IDXX230616P004100002023-05-25 9:44AM EDT410.002.000.004.800.00-134566.14%
IDXX230616P004200002023-05-24 3:23PM EDT420.002.700.002.100.00-15751.71%
IDXX230616P004300002023-06-07 3:59PM EDT430.002.050.202.500.00-74342.20%
IDXX230616P004400002023-06-09 2:25PM EDT440.002.702.203.10-0.20-6.90%24031.96%
IDXX230616P004500002023-06-08 9:30AM EDT450.007.035.706.600.00-140430.50%
IDXX230616P004600002023-05-26 11:10AM EDT460.0010.4211.6012.900.00-1832.04%
IDXX230616P004700002023-06-07 11:57AM EDT470.0021.3317.3023.100.00-27446.67%
IDXX230616P004800002023-05-23 11:38AM EDT480.0023.1825.6033.500.00-26961.02%
IDXX230616P004900002023-06-08 10:27AM EDT490.0036.8034.0042.200.00-12963.62%
IDXX230616P005000002023-05-23 12:08PM EDT500.0042.4745.0053.000.00-1179.18%
IDXX230616P005100002023-05-08 10:53AM EDT510.0032.2055.0063.800.00--094.43%
IDXX230616P005200002023-05-08 10:53AM EDT520.0039.2564.7073.700.00-80103.11%
IDXX230616P005400002023-02-15 4:15PM EDT540.0048.9070.5080.000.00-2100.00%
IDXX230616P005800002022-12-16 11:34AM EDT580.00173.00102.50109.400.00-100.00%
IDXX230616P006200002022-12-27 10:35AM EDT620.00214.00125.50135.000.00-100.00%
IDXX230616P006400002022-11-22 11:04AM EDT640.00232.50222.80232.500.00-10394.07%
IDXX230616P006600002023-01-20 10:37AM EDT660.00185.50159.90168.000.00-100.00%