La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 571,64 -304,76 (-1,53 %)
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’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021C00260000 | 2022-08-26 10:36AM EDT | 260.00 | 106.00 | 71.50 | 80.00 | 0.00 | - | 1 | 1 | 62.55% |
| IDXX221021C00270000 | 2022-08-26 10:09AM EDT | 270.00 | 100.00 | 62.10 | 70.40 | 0.00 | - | 1 | 0 | 58.94% |
| IDXX221021C00300000 | 2022-05-26 12:47PM EDT | 300.00 | 94.59 | 70.50 | 79.60 | 0.00 | - | - | 2 | 165.18% |
| IDXX221021C00310000 | 2022-09-20 2:17PM EDT | 310.00 | 33.05 | 27.70 | 36.50 | 0.00 | - | 4 | 4 | 64.04% |
| IDXX221021C00320000 | 2022-09-23 3:01PM EDT | 320.00 | 22.10 | 24.70 | 26.50 | +1.20 | +5.74% | 7 | 8 | 52.29% |
| IDXX221021C00330000 | 2022-09-23 10:21AM EDT | 330.00 | 13.30 | 16.80 | 22.80 | -1.94 | -12.73% | 2 | 10 | 57.31% |
| IDXX221021C00340000 | 2022-09-23 2:17PM EDT | 340.00 | 10.80 | 9.70 | 18.00 | -1.10 | -9.24% | 4 | 39 | 56.84% |
| IDXX221021C00350000 | 2022-09-23 3:51PM EDT | 350.00 | 9.50 | 5.20 | 9.70 | +2.00 | +26.67% | 4 | 78 | 44.23% |
| IDXX221021C00360000 | 2022-09-23 3:29PM EDT | 360.00 | 6.00 | 3.00 | 6.60 | +1.10 | +22.45% | 7 | 48 | 43.50% |
| IDXX221021C00370000 | 2022-09-23 3:59PM EDT | 370.00 | 4.50 | 3.60 | 5.00 | +1.23 | +37.61% | 52 | 339 | 45.42% |
| IDXX221021C00380000 | 2022-09-23 3:08PM EDT | 380.00 | 2.50 | 0.70 | 3.00 | +0.05 | +2.04% | 1 | 79 | 43.62% |
| IDXX221021C00390000 | 2022-09-23 3:55PM EDT | 390.00 | 1.85 | 1.50 | 2.05 | +0.65 | +54.17% | 3 | 62 | 44.26% |
| IDXX221021C00400000 | 2022-09-23 3:42PM EDT | 400.00 | 1.15 | 0.95 | 3.00 | +0.39 | +51.32% | 1 | 58 | 54.72% |
| IDXX221021C00410000 | 2022-09-09 3:21PM EDT | 410.00 | 6.40 | 0.00 | 2.70 | 0.00 | - | 22 | 34 | 58.13% |
| IDXX221021C00420000 | 2022-09-14 2:56PM EDT | 420.00 | 1.37 | 0.00 | 2.60 | 0.00 | - | 1 | 24 | 53.03% |
| IDXX221021C00430000 | 2022-09-14 2:47PM EDT | 430.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 36 | 40 | 65.56% |
| IDXX221021C00440000 | 2022-09-12 3:53PM EDT | 440.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 8 | 14 | 69.89% |
| IDXX221021C00450000 | 2022-08-04 10:04AM EDT | 450.00 | 11.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 74.04% |
| IDXX221021C00460000 | 2022-08-10 12:12PM EDT | 460.00 | 6.50 | 0.00 | 2.90 | 0.00 | - | 3 | 14 | 70.14% |
| IDXX221021C00470000 | 2022-08-24 12:13PM EDT | 470.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 81.90% |
| IDXX221021C00480000 | 2022-09-20 12:09PM EDT | 480.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 47 | 69.48% |
| IDXX221021C00490000 | 2022-09-19 12:51PM EDT | 490.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 89.25% |
| IDXX221021C00500000 | 2022-09-19 12:53PM EDT | 500.00 | 0.05 | 0.10 | 4.80 | 0.00 | - | 4 | 7 | 93.16% |
| IDXX221021C00510000 | 2022-08-03 11:33AM EDT | 510.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 5 | 6 | 113.75% |
| IDXX221021C00520000 | 2022-07-27 9:30AM EDT | 520.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IDXX221021C00530000 | 2022-05-10 2:40PM EDT | 530.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 102.67% |
| IDXX221021C00540000 | 2022-05-31 1:24PM EDT | 540.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 105.80% |
| IDXX221021C00550000 | 2022-09-12 12:39PM EDT | 550.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 27 | 108.84% |
| IDXX221021C00560000 | 2022-03-08 2:34PM EDT | 560.00 | 47.00 | 49.80 | 58.50 | 0.00 | - | 1 | 0 | 300.59% |
| IDXX221021C00580000 | 2022-05-04 9:30AM EDT | 580.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 117.53% |
| IDXX221021C00590000 | 2022-09-14 3:40PM EDT | 590.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 120.29% |
| IDXX221021C00600000 | 2022-05-18 3:41PM EDT | 600.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 122.97% |
| IDXX221021C00610000 | 2022-05-18 3:41PM EDT | 610.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 0 | 125.61% |
| IDXX221021C00620000 | 2022-05-18 3:42PM EDT | 620.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.20% |
| IDXX221021C00630000 | 2022-06-07 9:41AM EDT | 630.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IDXX221021C00640000 | 2022-05-03 11:50AM EDT | 640.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | - | 20 | 133.18% |
| IDXX221021C00650000 | 2022-06-15 10:13AM EDT | 650.00 | 0.10 | 0.00 | 2.90 | 0.00 | - | 4 | 172 | 124.41% |
| IDXX221021C00660000 | 2022-06-07 9:41AM EDT | 660.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| IDXX221021C00700000 | 2022-08-31 12:19PM EDT | 700.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 147.00% |
| IDXX221021C00720000 | 2022-08-31 12:22PM EDT | 720.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 7 | 4 | 151.27% |
| IDXX221021C00740000 | 2022-08-17 10:29AM EDT | 740.00 | 0.30 | 0.00 | 10.00 | 0.00 | - | 1 | 6 | 178.32% |
| IDXX221021C00760000 | 2022-08-02 12:14PM EDT | 760.00 | 0.85 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 182.63% |
| IDXX221021C00780000 | 2022-08-17 10:29AM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 163.23% |
| IDXX221021C00800000 | 2022-08-02 1:13PM EDT | 800.00 | 1.15 | 0.00 | 10.00 | 0.00 | - | 12 | 16 | 190.81% |
| IDXX221021C00820000 | 2022-09-12 12:39PM EDT | 820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 239 | 102.34% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021P00165000 | 2022-09-23 2:58PM EDT | 165.00 | 0.15 | 0.00 | 0.80 | +0.05 | +50.00% | 54 | 501 | 119.53% |
| IDXX221021P00170000 | 2022-08-31 12:10PM EDT | 170.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 14 | 46 | 110.45% |
| IDXX221021P00175000 | 2022-08-31 12:09PM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 150.88% |
| IDXX221021P00180000 | 2022-08-30 11:11AM EDT | 180.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 18 | 18 | 145.22% |
| IDXX221021P00185000 | 2022-08-30 11:13AM EDT | 185.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 139.70% |
| IDXX221021P00190000 | 2022-08-30 11:10AM EDT | 190.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 134.33% |
| IDXX221021P00200000 | 2022-09-12 12:37PM EDT | 200.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 123.97% |
| IDXX221021P00210000 | 2022-09-12 12:36PM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 114.06% |
| IDXX221021P00220000 | 2022-09-09 11:21AM EDT | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 12 | 15 | 104.57% |
| IDXX221021P00230000 | 2022-09-22 11:42AM EDT | 230.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 95.41% |
| IDXX221021P00240000 | 2022-09-22 9:31AM EDT | 240.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 86.57% |
| IDXX221021P00250000 | 2022-09-23 12:09PM EDT | 250.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 60.64% |
| IDXX221021P00260000 | 2022-09-23 9:39AM EDT | 260.00 | 1.75 | 0.85 | 1.85 | -0.10 | -5.41% | 2 | 83 | 60.63% |
| IDXX221021P00270000 | 2022-09-23 9:39AM EDT | 270.00 | 2.50 | 0.10 | 2.75 | +1.00 | +66.67% | 1 | 24 | 53.89% |
| IDXX221021P00280000 | 2022-09-23 9:38AM EDT | 280.00 | 3.50 | 0.10 | 4.00 | +0.30 | +9.37% | 2 | 13 | 51.14% |
| IDXX221021P00290000 | 2022-09-22 1:09PM EDT | 290.00 | 4.80 | 0.70 | 5.50 | 0.00 | - | 2 | 13 | 60.50% |
| IDXX221021P00300000 | 2022-09-23 3:54PM EDT | 300.00 | 5.50 | 2.10 | 6.90 | -1.50 | -21.43% | 48 | 122 | 56.46% |
| IDXX221021P00310000 | 2022-09-23 3:50PM EDT | 310.00 | 8.90 | 6.20 | 10.00 | -0.20 | -2.20% | 57 | 325 | 50.48% |
| IDXX221021P00320000 | 2022-09-22 1:58PM EDT | 320.00 | 12.80 | 8.00 | 13.80 | 0.00 | - | 16 | 54 | 56.72% |
| IDXX221021P00330000 | 2022-09-23 3:54PM EDT | 330.00 | 15.00 | 13.60 | 14.70 | -2.50 | -14.29% | 11 | 35 | 46.42% |
| IDXX221021P00340000 | 2022-09-23 9:50AM EDT | 340.00 | 24.72 | 14.20 | 23.60 | +1.32 | +5.64% | 10 | 67 | 56.30% |
| IDXX221021P00350000 | 2022-09-22 3:15PM EDT | 350.00 | 27.34 | 20.40 | 29.50 | 0.00 | - | 2 | 48 | 55.69% |
| IDXX221021P00360000 | 2022-09-23 12:52PM EDT | 360.00 | 37.71 | 29.80 | 36.50 | +10.81 | +40.19% | 92 | 732 | 56.23% |
| IDXX221021P00370000 | 2022-09-19 9:39AM EDT | 370.00 | 37.95 | 35.10 | 43.60 | 0.00 | - | 1 | 241 | 55.15% |
| IDXX221021P00380000 | 2022-09-23 1:02PM EDT | 380.00 | 54.90 | 44.10 | 51.90 | +35.10 | +177.27% | 1 | 21 | 56.26% |
| IDXX221021P00390000 | 2022-09-23 1:02PM EDT | 390.00 | 64.75 | 53.00 | 61.50 | +30.56 | +89.38% | 1 | 15 | 61.12% |
| IDXX221021P00400000 | 2022-08-15 11:08AM EDT | 400.00 | 27.96 | 46.30 | 55.40 | 0.00 | - | 1 | 5 | 0.00% |
| IDXX221021P00410000 | 2022-09-22 10:51AM EDT | 410.00 | 86.50 | 72.10 | 80.50 | 0.00 | - | 1 | 14 | 68.31% |
| IDXX221021P00420000 | 2022-08-05 12:39PM EDT | 420.00 | 34.40 | 73.90 | 82.00 | 0.00 | - | 5 | 70 | 0.00% |
| IDXX221021P00440000 | 2022-05-27 10:41AM EDT | 440.00 | 64.91 | 80.50 | 90.00 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX221021P00450000 | 2022-09-09 12:32PM EDT | 450.00 | 78.00 | 111.60 | 120.40 | 0.00 | - | 2 | 0 | 87.28% |
| IDXX221021P00470000 | 2022-09-21 3:27PM EDT | 470.00 | 129.00 | 131.60 | 140.40 | 0.00 | - | 1 | 4 | 54.15% |
| IDXX221021P00480000 | 2022-03-01 1:32PM EDT | 480.00 | 38.70 | 22.00 | 30.80 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00490000 | 2022-09-15 11:09AM EDT | 490.00 | 137.50 | 151.40 | 160.50 | 0.00 | - | - | 0 | 57.72% |
| IDXX221021P00500000 | 2022-02-23 4:35PM EDT | 500.00 | 67.45 | 34.20 | 43.40 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00560000 | 2022-07-15 10:47AM EDT | 560.00 | 189.23 | 158.60 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| IDXX221021P00570000 | 2022-09-20 9:45AM EDT | 570.00 | 237.00 | 231.50 | 240.50 | 0.00 | - | 1 | 0 | 79.39% |
| IDXX221021P00580000 | 2022-09-15 10:30AM EDT | 580.00 | 223.00 | 241.90 | 250.50 | 0.00 | - | - | - | 88.72% |
| IDXX221021P00590000 | 2022-06-10 10:02AM EDT | 590.00 | 243.00 | 206.50 | 216.10 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221021P00600000 | 2022-04-27 11:34AM EDT | 600.00 | 155.68 | 198.50 | 207.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00610000 | 2022-09-21 2:14PM EDT | 610.00 | 270.00 | 271.60 | 280.40 | 0.00 | - | 1 | 1 | 87.89% |
| IDXX221021P00640000 | 2022-09-21 2:01PM EDT | 640.00 | 296.00 | 301.50 | 310.50 | 0.00 | - | - | 0 | 93.85% |
| IDXX221021P00660000 | 2022-05-16 12:03AM EDT | 660.00 | 305.50 | 309.00 | 317.50 | 0.00 | - | - | - | 0.00% |
| IDXX221021P00680000 | 2022-08-10 9:39AM EDT | 680.00 | 283.50 | 309.00 | 317.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX221021P00780000 | 2022-05-03 9:41AM EDT | 780.00 | 345.00 | 399.80 | 409.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221021P00820000 | 2022-05-03 10:15AM EDT | 820.00 | 475.50 | 439.80 | 449.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
