La bourse ferme dans 28 min
CAC 40
7 114,80 -22,30 (-0,31 %) Euro Stoxx 50
4 201,01 -4,44 (-0,11 %) Dow Jones
33 744,70 -146,32 (-0,43 %) EUR/USD
1,0697 -0,0033 (-0,31 %) Gold future
1 889,40 +9,90 (+0,53 %) BTC-EUR
21 430,18 -233,88 (-1,08 %)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EST. Marché ouvert.
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230217C00350000 | 2023-01-17 10:23AM EST | 350.00 | 133.00 | 130.20 | 138.80 | 0.00 | - | - | 0 | 127.33% |
| IDXX230217C00360000 | 2023-01-20 9:37AM EST | 360.00 | 117.00 | 120.00 | 129.00 | 0.00 | - | 1 | 1 | 120.42% |
| IDXX230217C00370000 | 2023-01-11 10:01AM EST | 370.00 | 109.00 | 110.30 | 118.90 | 0.00 | - | - | 0 | 110.67% |
| IDXX230217C00400000 | 2023-02-02 11:02AM EST | 400.00 | 104.00 | 80.20 | 88.00 | 0.00 | - | 1 | 0 | 77.48% |
| IDXX230217C00410000 | 2023-01-03 12:06PM EST | 410.00 | 21.30 | 90.70 | 97.30 | 0.00 | - | 11 | 28 | 150.30% |
| IDXX230217C00420000 | 2023-01-11 9:44AM EST | 420.00 | 65.81 | 61.10 | 68.80 | 0.00 | - | 1 | 32 | 67.87% |
| IDXX230217C00430000 | 2023-02-06 9:31AM EST | 430.00 | 59.00 | 51.10 | 58.20 | 0.00 | - | 2 | 35 | 55.65% |
| IDXX230217C00440000 | 2023-02-03 12:57PM EST | 440.00 | 51.50 | 42.40 | 48.30 | 0.00 | - | 10 | 17 | 48.40% |
| IDXX230217C00450000 | 2023-02-03 12:57PM EST | 450.00 | 42.85 | 34.60 | 39.70 | 0.00 | - | 11 | 22 | 47.58% |
| IDXX230217C00460000 | 2023-02-06 10:34AM EST | 460.00 | 36.80 | 27.60 | 32.70 | 0.00 | - | 1 | 42 | 50.42% |
| IDXX230217C00470000 | 2023-02-06 10:46AM EST | 470.00 | 29.08 | 19.80 | 22.70 | 0.00 | - | 1 | 16 | 39.72% |
| IDXX230217C00480000 | 2023-02-07 10:26AM EST | 480.00 | 14.85 | 14.00 | 15.90 | -2.15 | -12.65% | 8 | 930 | 37.81% |
| IDXX230217C00490000 | 2023-02-06 3:30PM EST | 490.00 | 11.50 | 8.90 | 10.50 | 0.00 | - | 16 | 46 | 36.62% |
| IDXX230217C00500000 | 2023-02-07 9:38AM EST | 500.00 | 7.60 | 5.30 | 6.50 | -1.40 | -15.56% | 2 | 86 | 35.82% |
| IDXX230217C00510000 | 2023-02-06 2:33PM EST | 510.00 | 5.49 | 2.95 | 4.20 | 0.00 | - | 28 | 64 | 36.99% |
| IDXX230217C00520000 | 2023-02-07 10:46AM EST | 520.00 | 1.75 | 1.00 | 2.25 | -0.81 | -31.64% | 1 | 35 | 36.05% |
| IDXX230217C00530000 | 2023-02-06 2:33PM EST | 530.00 | 1.84 | 0.55 | 2.15 | 0.00 | - | 15 | 19 | 42.11% |
| IDXX230217C00540000 | 2023-02-07 10:06AM EST | 540.00 | 0.75 | 0.00 | 2.35 | -0.25 | -25.00% | 1 | 16 | 49.52% |
| IDXX230217C00550000 | 2023-02-06 2:02PM EST | 550.00 | 1.28 | 0.00 | 2.20 | 0.00 | - | 3 | 207 | 54.53% |
| IDXX230217C00560000 | 2023-02-03 3:08PM EST | 560.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 18 | 22 | 54.87% |
| IDXX230217C00570000 | 2023-02-02 11:25AM EST | 570.00 | 1.18 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 52.12% |
| IDXX230217C00580000 | 2023-02-03 3:53PM EST | 580.00 | 1.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 53.22% |
| IDXX230217C00590000 | 2023-02-03 3:54PM EST | 590.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 61.01% |
| IDXX230217C00600000 | 2023-02-07 10:15AM EST | 600.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 112 | 50.39% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230217P00260000 | 2023-01-25 11:55AM EST | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 183 | 126.56% |
| IDXX230217P00310000 | 2022-12-22 1:47PM EST | 310.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.30% |
| IDXX230217P00320000 | 2022-12-15 2:11PM EST | 320.00 | 3.80 | 0.00 | 4.00 | 0.00 | - | - | 1 | 145.22% |
| IDXX230217P00350000 | 2023-01-25 9:42AM EST | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 123.50% |
| IDXX230217P00360000 | 2022-12-27 9:35AM EST | 360.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IDXX230217P00370000 | 2023-02-06 1:47PM EST | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 106.27% |
| IDXX230217P00380000 | 2023-02-06 1:52PM EST | 380.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 17 | 24 | 97.90% |
| IDXX230217P00390000 | 2023-01-25 9:49AM EST | 390.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 70.31% |
| IDXX230217P00400000 | 2023-02-06 3:58PM EST | 400.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 3 | 19 | 69.29% |
| IDXX230217P00410000 | 2023-02-03 3:03PM EST | 410.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 8 | 28 | 73.41% |
| IDXX230217P00420000 | 2023-02-03 3:59PM EST | 420.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 8 | 45 | 50.02% |
| IDXX230217P00430000 | 2023-02-06 3:58PM EST | 430.00 | 0.90 | 0.20 | 1.05 | 0.00 | - | 8 | 54 | 46.63% |
| IDXX230217P00440000 | 2023-02-06 10:09AM EST | 440.00 | 1.33 | 0.55 | 2.70 | 0.00 | - | 6 | 15 | 51.15% |
| IDXX230217P00450000 | 2023-02-06 3:55PM EST | 450.00 | 2.51 | 0.55 | 3.80 | 0.00 | - | 12 | 79 | 48.30% |
| IDXX230217P00460000 | 2023-02-06 10:09AM EST | 460.00 | 3.69 | 3.50 | 4.70 | 0.00 | - | 2 | 56 | 42.90% |
| IDXX230217P00470000 | 2023-02-06 10:27AM EST | 470.00 | 5.00 | 6.10 | 7.10 | 0.00 | - | 3 | 130 | 41.25% |
| IDXX230217P00480000 | 2023-02-06 11:00AM EST | 480.00 | 10.47 | 9.30 | 10.90 | +1.92 | +22.46% | 2 | 173 | 41.00% |
| IDXX230217P00490000 | 2023-02-06 10:39AM EST | 490.00 | 13.00 | 14.20 | 16.00 | 0.00 | - | 8 | 56 | 41.24% |
| IDXX230217P00500000 | 2023-02-06 11:47AM EST | 500.00 | 18.50 | 20.50 | 23.10 | 0.00 | - | 2 | 29 | 44.28% |
| IDXX230217P00530000 | 2023-01-03 9:55AM EST | 530.00 | 117.50 | 31.00 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX230217P00550000 | 2023-02-06 9:40AM EST | 550.00 | 71.00 | 61.30 | 69.90 | 0.00 | - | 1 | 0 | 50.70% |
| IDXX230217P00570000 | 2023-01-09 2:58PM EST | 570.00 | 117.50 | 81.50 | 89.90 | 0.00 | - | 1 | 0 | 62.13% |
© 2023 Yahoo. Tous droits réservés.
