La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
334,20+8,12 (+2,49 %)
À la clôture : 04:00PM EDT
334,39 +0,19 (+0,06 %)
Échanges après Bourse : 07:38PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX221021C002600002022-08-26 10:36AM EDT260.00106.0071.5080.000.00-1162.55%
IDXX221021C002700002022-08-26 10:09AM EDT270.00100.0062.1070.400.00-1058.94%
IDXX221021C003000002022-05-26 12:47PM EDT300.0094.5970.5079.600.00--2165.18%
IDXX221021C003100002022-09-20 2:17PM EDT310.0033.0527.7036.500.00-4464.04%
IDXX221021C003200002022-09-23 3:01PM EDT320.0022.1024.7026.50+1.20+5.74%7852.29%
IDXX221021C003300002022-09-23 10:21AM EDT330.0013.3016.8022.80-1.94-12.73%21057.31%
IDXX221021C003400002022-09-23 2:17PM EDT340.0010.809.7018.00-1.10-9.24%43956.84%
IDXX221021C003500002022-09-23 3:51PM EDT350.009.505.209.70+2.00+26.67%47844.23%
IDXX221021C003600002022-09-23 3:29PM EDT360.006.003.006.60+1.10+22.45%74843.50%
IDXX221021C003700002022-09-23 3:59PM EDT370.004.503.605.00+1.23+37.61%5233945.42%
IDXX221021C003800002022-09-23 3:08PM EDT380.002.500.703.00+0.05+2.04%17943.62%
IDXX221021C003900002022-09-23 3:55PM EDT390.001.851.502.05+0.65+54.17%36244.26%
IDXX221021C004000002022-09-23 3:42PM EDT400.001.150.953.00+0.39+51.32%15854.72%
IDXX221021C004100002022-09-09 3:21PM EDT410.006.400.002.700.00-223458.13%
IDXX221021C004200002022-09-14 2:56PM EDT420.001.370.002.600.00-12453.03%
IDXX221021C004300002022-09-14 2:47PM EDT430.001.050.004.800.00-364065.56%
IDXX221021C004400002022-09-12 3:53PM EDT440.001.830.004.800.00-81469.89%
IDXX221021C004500002022-08-04 10:04AM EDT450.0011.400.004.800.00-21274.04%
IDXX221021C004600002022-08-10 12:12PM EDT460.006.500.002.900.00-31470.14%
IDXX221021C004700002022-08-24 12:13PM EDT470.000.850.004.800.00-11381.90%
IDXX221021C004800002022-09-20 12:09PM EDT480.000.300.001.600.00-14769.48%
IDXX221021C004900002022-09-19 12:51PM EDT490.000.100.004.800.00-4589.25%
IDXX221021C005000002022-09-19 12:53PM EDT500.000.050.104.800.00-4793.16%
IDXX221021C005100002022-08-03 11:33AM EDT510.002.500.0010.000.00-56113.75%
IDXX221021C005200002022-07-27 9:30AM EDT520.001.400.000.000.00-1325.00%
IDXX221021C005300002022-05-10 2:40PM EDT530.002.500.004.800.00-12102.67%
IDXX221021C005400002022-05-31 1:24PM EDT540.004.500.004.800.00-227105.80%
IDXX221021C005500002022-09-12 12:39PM EDT550.000.100.004.800.00-427108.84%
IDXX221021C005600002022-03-08 2:34PM EDT560.0047.0049.8058.500.00-10300.59%
IDXX221021C005800002022-05-04 9:30AM EDT580.005.000.004.800.00-120117.53%
IDXX221021C005900002022-09-14 3:40PM EDT590.000.300.004.800.00-125120.29%
IDXX221021C006000002022-05-18 3:41PM EDT600.000.550.004.800.00-21122.97%
IDXX221021C006100002022-05-18 3:41PM EDT610.000.450.004.800.00--0125.61%
IDXX221021C006200002022-05-18 3:42PM EDT620.000.300.004.800.00--1128.20%
IDXX221021C006300002022-06-07 9:41AM EDT630.001.240.000.000.00-1150.00%
IDXX221021C006400002022-05-03 11:50AM EDT640.004.100.004.800.00--20133.18%
IDXX221021C006500002022-06-15 10:13AM EDT650.000.100.002.900.00-4172124.41%
IDXX221021C006600002022-06-07 9:41AM EDT660.001.510.000.000.00-12450.00%
IDXX221021C007000002022-08-31 12:19PM EDT700.000.110.004.800.00-66147.00%
IDXX221021C007200002022-08-31 12:22PM EDT720.001.170.004.800.00-74151.27%
IDXX221021C007400002022-08-17 10:29AM EDT740.000.300.0010.000.00-16178.32%
IDXX221021C007600002022-08-02 12:14PM EDT760.000.850.0010.000.00-11182.63%
IDXX221021C007800002022-08-17 10:29AM EDT780.000.400.004.800.00-120163.23%
IDXX221021C008000002022-08-02 1:13PM EDT800.001.150.0010.000.00-1216190.81%
IDXX221021C008200002022-09-12 12:39PM EDT820.000.050.000.050.00-2239102.34%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX221021P001650002022-09-23 2:58PM EDT165.000.150.000.80+0.05+50.00%54501119.53%
IDXX221021P001700002022-08-31 12:10PM EDT170.000.300.000.600.00-1446110.45%
IDXX221021P001750002022-08-31 12:09PM EDT175.000.200.004.800.00-213150.88%
IDXX221021P001800002022-08-30 11:11AM EDT180.000.800.004.800.00-1818145.22%
IDXX221021P001850002022-08-30 11:13AM EDT185.000.860.004.800.00-44139.70%
IDXX221021P001900002022-08-30 11:10AM EDT190.000.250.004.800.00-34134.33%
IDXX221021P002000002022-09-12 12:37PM EDT200.000.250.004.800.00-220123.97%
IDXX221021P002100002022-09-12 12:36PM EDT210.000.150.004.800.00--2114.06%
IDXX221021P002200002022-09-09 11:21AM EDT220.000.250.004.800.00-1215104.57%
IDXX221021P002300002022-09-22 11:42AM EDT230.000.500.004.800.00-1495.41%
IDXX221021P002400002022-09-22 9:31AM EDT240.000.650.004.800.00-1586.57%
IDXX221021P002500002022-09-23 12:09PM EDT250.001.250.001.500.00-22960.64%
IDXX221021P002600002022-09-23 9:39AM EDT260.001.750.851.85-0.10-5.41%28360.63%
IDXX221021P002700002022-09-23 9:39AM EDT270.002.500.102.75+1.00+66.67%12453.89%
IDXX221021P002800002022-09-23 9:38AM EDT280.003.500.104.00+0.30+9.37%21351.14%
IDXX221021P002900002022-09-22 1:09PM EDT290.004.800.705.500.00-21360.50%
IDXX221021P003000002022-09-23 3:54PM EDT300.005.502.106.90-1.50-21.43%4812256.46%
IDXX221021P003100002022-09-23 3:50PM EDT310.008.906.2010.00-0.20-2.20%5732550.48%
IDXX221021P003200002022-09-22 1:58PM EDT320.0012.808.0013.800.00-165456.72%
IDXX221021P003300002022-09-23 3:54PM EDT330.0015.0013.6014.70-2.50-14.29%113546.42%
IDXX221021P003400002022-09-23 9:50AM EDT340.0024.7214.2023.60+1.32+5.64%106756.30%
IDXX221021P003500002022-09-22 3:15PM EDT350.0027.3420.4029.500.00-24855.69%
IDXX221021P003600002022-09-23 12:52PM EDT360.0037.7129.8036.50+10.81+40.19%9273256.23%
IDXX221021P003700002022-09-19 9:39AM EDT370.0037.9535.1043.600.00-124155.15%
IDXX221021P003800002022-09-23 1:02PM EDT380.0054.9044.1051.90+35.10+177.27%12156.26%
IDXX221021P003900002022-09-23 1:02PM EDT390.0064.7553.0061.50+30.56+89.38%11561.12%
IDXX221021P004000002022-08-15 11:08AM EDT400.0027.9646.3055.400.00-150.00%
IDXX221021P004100002022-09-22 10:51AM EDT410.0086.5072.1080.500.00-11468.31%
IDXX221021P004200002022-08-05 12:39PM EDT420.0034.4073.9082.000.00-5700.00%
IDXX221021P004400002022-05-27 10:41AM EDT440.0064.9180.5090.000.00-120.00%
IDXX221021P004500002022-09-09 12:32PM EDT450.0078.00111.60120.400.00-2087.28%
IDXX221021P004700002022-09-21 3:27PM EDT470.00129.00131.60140.400.00-1454.15%
IDXX221021P004800002022-03-01 1:32PM EDT480.0038.7022.0030.800.00--10.00%
IDXX221021P004900002022-09-15 11:09AM EDT490.00137.50151.40160.500.00--057.72%
IDXX221021P005000002022-02-23 4:35PM EDT500.0067.4534.2043.400.00--10.00%
IDXX221021P005600002022-07-15 10:47AM EDT560.00189.23158.60168.300.00--00.00%
IDXX221021P005700002022-09-20 9:45AM EDT570.00237.00231.50240.500.00-1079.39%
IDXX221021P005800002022-09-15 10:30AM EDT580.00223.00241.90250.500.00---88.72%
IDXX221021P005900002022-06-10 10:02AM EDT590.00243.00206.50216.100.00-100.00%
IDXX221021P006000002022-04-27 11:34AM EDT600.00155.68198.50207.000.00--10.00%
IDXX221021P006100002022-09-21 2:14PM EDT610.00270.00271.60280.400.00-1187.89%
IDXX221021P006400002022-09-21 2:01PM EDT640.00296.00301.50310.500.00--093.85%
IDXX221021P006600002022-05-16 12:03AM EDT660.00305.50309.00317.500.00---0.00%
IDXX221021P006800002022-08-10 9:39AM EDT680.00283.50309.00317.500.00--00.00%
IDXX221021P007800002022-05-03 9:41AM EDT780.00345.00399.80409.500.00-100.00%
IDXX221021P008200002022-05-03 10:15AM EDT820.00475.50439.80449.500.00-100.00%