Marchés français ouverture 8 h 23 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
530,07-13,38 (-2,46 %)
À la clôture : 04:00PM EDT
529,95 -0,12 (-0,02 %)
Échanges après Bourse : 06:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-20325.47%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-11269.78%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.00147.00156.300.00-2164.92%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33149.39%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11140.74%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.8088.0097.300.00--161.23%
IDXX240621C004500002024-05-20 1:18PM EDT450.0083.7178.0087.30-57.14-40.57%1256.07%
IDXX240621C004600002024-05-20 1:18PM EDT460.0073.8968.0076.80+22.29+43.20%1449.61%
IDXX240621C004700002024-05-13 10:00AM EDT470.0049.8859.0067.900.00-21447.23%
IDXX240621C004800002024-05-13 9:31AM EDT480.0040.0049.0058.200.00-41742.64%
IDXX240621C004900002024-05-20 11:04AM EDT490.0046.2041.3046.90-11.72-20.23%105134.48%
IDXX240621C005000002024-05-14 1:39PM EDT500.0027.3033.7038.300.00-52231.94%
IDXX240621C005100002024-05-20 3:18PM EDT510.0028.2024.8032.40-15.28-35.14%12333.43%
IDXX240621C005200002024-05-20 12:07PM EDT520.0022.3820.7022.80-9.42-29.62%7927.47%
IDXX240621C005300002024-05-20 11:44AM EDT530.0015.4214.6015.90-7.25-31.98%116824.95%
IDXX240621C005400002024-05-20 3:24PM EDT540.0010.309.9011.10-6.65-39.23%36024.25%
IDXX240621C005500002024-05-20 11:44AM EDT550.007.105.108.90-5.50-43.65%2060126.32%
IDXX240621C005600002024-05-20 12:07PM EDT560.004.582.905.60-3.67-44.48%101925.10%
IDXX240621C005700002024-05-20 11:03AM EDT570.003.701.503.60-1.38-27.17%53324.83%
IDXX240621C005800002024-05-17 11:19AM EDT580.003.501.202.900.00-11626.62%
IDXX240621C005900002024-05-20 10:49AM EDT590.001.430.653.50-1.07-42.80%41431.74%
IDXX240621C006000002024-05-15 2:38PM EDT600.001.900.351.85-0.50-20.83%12729.52%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.253.300.00-12437.59%
IDXX240621C006200002024-03-13 11:43AM EDT620.0010.800.653.500.00-2441.27%
IDXX240621C006300002024-04-16 10:13AM EDT630.001.070.251.400.00-11435.65%
IDXX240621C006400002024-03-14 11:22AM EDT640.005.500.403.800.00-3648.08%
IDXX240621C006500002024-05-16 11:18AM EDT650.000.490.001.000.00-82638.05%
IDXX240621C006600002024-04-05 9:42AM EDT660.001.480.002.800.00-1249.76%
IDXX240621C006700002024-03-19 11:50AM EDT670.003.350.104.800.00-3350.73%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-1153.03%
IDXX240621C007000002024-04-15 10:16AM EDT700.000.500.053.100.00-11952.93%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-1663.83%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-1554.61%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-3770.20%
IDXX240621C007800002024-02-09 12:16PM EDT780.002.680.004.800.00-21074.10%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.004.800.00-1977.83%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-112194.40%
IDXX240621C008400002024-05-01 9:46AM EDT840.000.050.000.250.00-23256.93%
IDXX240621C008600002024-05-17 1:58PM EDT860.000.050.000.250.00-105459.47%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-113208.15%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46164.99%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13163.38%
IDXX240621P002300002023-10-04 12:17PM EDT230.002.400.209.700.00-213180.49%
IDXX240621P002400002024-03-11 12:35PM EDT240.000.150.054.800.00-142149.05%
IDXX240621P002500002024-05-13 9:31AM EDT250.000.290.000.600.00-145103.86%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137113.72%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19150.64%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10135.35%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14130.46%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42106.10%
IDXX240621P003200002023-12-05 1:35PM EDT320.002.600.107.700.00--1111.13%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24110.17%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-3487.99%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1025.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-10267.09%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-1689.99%
IDXX240621P003800002024-05-14 12:30PM EDT380.000.500.004.800.00-1470.74%
IDXX240621P003900002024-05-14 12:30PM EDT390.000.390.004.800.00-1266.19%
IDXX240621P004000002023-12-18 1:57PM EDT400.006.303.1011.000.00-31081.72%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.154.700.00-81457.45%
IDXX240621P004200002024-05-15 3:50PM EDT420.000.500.004.300.00-3951.66%
IDXX240621P004300002024-05-15 10:22AM EDT430.000.740.004.300.00-1356.68%
IDXX240621P004400002024-05-15 10:22AM EDT440.001.030.601.500.00-11339.88%
IDXX240621P004500002024-05-15 10:39AM EDT450.001.200.403.400.00-2718044.19%
IDXX240621P004600002024-05-15 9:57AM EDT460.001.320.503.600.00-15440.42%
IDXX240621P004700002024-05-15 9:49AM EDT470.001.560.801.300.00-34927.31%
IDXX240621P004800002024-05-16 11:44AM EDT480.001.601.402.500.00-22128.04%
IDXX240621P004900002024-05-17 11:12AM EDT490.001.781.953.100.00-13025.50%
IDXX240621P005000002024-05-20 10:33AM EDT500.003.153.304.30+0.51+19.32%13123.80%
IDXX240621P005100002024-05-17 2:32PM EDT510.003.933.606.700.00-12223.40%
IDXX240621P005200002024-05-20 1:56PM EDT520.008.708.0011.90+2.40+38.10%441526.12%
IDXX240621P005300002024-05-20 11:18AM EDT530.0014.1012.2013.30+5.44+62.82%412720.98%
IDXX240621P005400002024-05-20 10:14AM EDT540.0016.7017.2018.80+3.32+24.81%2041620.65%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.2021.0028.000.00-3324.89%
IDXX240621P005600002024-05-15 9:40AM EDT560.0030.9530.2035.600.00-1125.24%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.6637.5044.900.00-3328.00%
IDXX240621P005800002024-02-29 4:10PM EDT580.0034.3046.1050.500.00-1217.85%
IDXX240621P005900002024-02-22 4:15PM EDT590.0041.0061.3066.000.00-1438.21%
IDXX240621P006000002024-01-03 12:14PM EDT600.0080.0076.5084.200.00--551.40%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%