La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
503,06-3,06 (-0,60 %)
À partir de 12:05PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240719C004600002024-06-12 12:46PM EDT460.0060.1042.7048.800.00--133.93%
IDXX240719C004700002024-05-07 10:23AM EDT470.0030.9533.5039.200.00-2029.64%
IDXX240719C004800002024-05-13 9:39AM EDT480.0045.1038.5043.700.00-1550.08%
IDXX240719C004900002024-06-06 12:19PM EDT490.0025.0023.1024.000.00-31626.79%
IDXX240719C005000002024-06-13 3:19PM EDT500.0019.0017.1018.000.00-41226.14%
IDXX240719C005100002024-06-14 11:23AM EDT510.0013.2012.0013.00-1.20-8.33%1110825.58%
IDXX240719C005200002024-06-13 11:16AM EDT520.008.008.009.000.00-144425.08%
IDXX240719C005300002024-06-13 10:54AM EDT530.006.094.206.300.00-419025.29%
IDXX240719C005400002024-06-13 10:54AM EDT540.004.371.807.200.00-41531.57%
IDXX240719C005500002024-06-12 10:18AM EDT550.006.002.056.300.00-91133.92%
IDXX240719C005600002024-06-13 3:55PM EDT560.001.900.204.800.00-11234.30%
IDXX240719C005700002024-06-10 11:03AM EDT570.002.000.154.000.00-56035.69%
IDXX240719C005800002024-06-10 2:15PM EDT580.001.400.053.900.00-31938.69%
IDXX240719C005900002024-04-16 11:09AM EDT590.005.002.9510.300.00-775257.78%
IDXX240719C006000002024-06-13 10:38AM EDT600.000.800.052.000.00-102037.89%
IDXX240719C006200002024-05-15 1:25PM EDT620.003.900.053.300.00-11748.47%
IDXX240719C006400002024-04-04 3:54PM EDT640.003.700.054.800.00-1850.05%
IDXX240719C006600002024-06-11 10:57AM EDT660.001.500.054.500.00-2354.08%
IDXX240719C006800002024-06-05 10:42AM EDT680.000.100.055.400.00-4660.82%
IDXX240719C007000002024-04-12 10:01AM EDT700.000.550.054.900.00-31163.92%
IDXX240719C007200002024-05-01 10:14AM EDT720.000.260.004.200.00-1165.93%
IDXX240719C007400002024-01-24 11:27AM EDT740.002.002.754.900.00-55778.75%
IDXX240719C007600002024-05-22 12:10PM EDT760.000.620.001.500.00-5962.16%
IDXX240719C007800002023-12-11 10:30AM EDT780.001.900.759.700.00--192.69%
IDXX240719C008200002024-06-12 3:14PM EDT820.000.200.000.300.00-254258.79%
IDXX240719C008400002024-06-11 1:22PM EDT840.000.050.000.500.00-102364.84%
IDXX240719C008600002024-06-13 11:42AM EDT860.000.050.000.500.00-51067.38%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240719P002400002024-05-17 3:27PM EDT240.000.320.003.900.00-11130.25%
IDXX240719P002500002024-02-05 10:36AM EDT250.000.350.000.000.00-2250.00%
IDXX240719P002600002024-02-16 12:03PM EDT260.000.250.004.500.00-24120.85%
IDXX240719P002700002024-06-14 11:28AM EDT270.000.060.000.25-0.04-40.00%5675.98%
IDXX240719P002800002024-06-14 11:28AM EDT280.000.050.050.25-0.09-64.29%10773.34%
IDXX240719P002900002024-06-13 9:46AM EDT290.000.050.050.250.00-5669.24%
IDXX240719P003000002023-12-04 12:34PM EDT300.002.400.000.000.00--025.00%
IDXX240719P003300002024-06-12 11:18AM EDT330.000.050.055.200.00--184.92%
IDXX240719P003400002024-04-22 9:30AM EDT340.001.500.000.000.00--125.00%
IDXX240719P003500002024-03-22 11:22AM EDT350.001.451.103.100.00-2271.50%
IDXX240719P003700002024-05-21 2:11PM EDT370.000.710.155.700.00-2567.13%
IDXX240719P003800002024-04-23 9:30AM EDT380.003.400.000.000.00-4312.50%
IDXX240719P003900002023-12-22 11:21AM EDT390.005.802.6510.200.00-101171.74%
IDXX240719P004000002024-04-08 9:30AM EDT400.003.100.000.000.00-1112.50%
IDXX240719P004100002024-01-29 11:07AM EDT410.007.881.307.800.00--1055.06%
IDXX240719P004200002024-04-22 9:49AM EDT420.008.450.000.000.00-1012.50%
IDXX240719P004300002024-02-26 10:30AM EDT430.003.804.205.400.00-22048.04%
IDXX240719P004400002024-06-05 12:11PM EDT440.002.050.152.350.00-12033.37%
IDXX240719P004500002024-06-12 10:46AM EDT450.001.400.054.200.00-11434.89%
IDXX240719P004600002024-06-10 3:31PM EDT460.002.371.853.800.00-111429.08%
IDXX240719P004700002024-06-06 1:41PM EDT470.005.742.406.800.00-75431.04%
IDXX240719P004800002024-06-12 3:16PM EDT480.004.024.808.000.00-95227.81%
IDXX240719P004900002024-06-13 11:36AM EDT490.009.658.509.700.00-177224.69%
IDXX240719P005000002024-06-14 11:29AM EDT500.0012.9512.6013.20-0.90-6.50%921623.37%
IDXX240719P005100002024-06-14 11:33AM EDT510.0018.1017.4018.90-2.60-12.56%2219423.93%
IDXX240719P005200002024-06-12 11:12AM EDT520.0014.3023.6025.600.00-79824.51%
IDXX240719P005300002024-06-13 9:47AM EDT530.0038.4928.8035.000.00-111928.60%
IDXX240719P005400002024-05-17 10:17AM EDT540.0017.9037.2044.000.00-2431.31%
IDXX240719P005500002024-05-17 10:17AM EDT550.0022.9046.1053.000.00-2433.41%
IDXX240719P005600002024-06-05 11:06AM EDT560.0059.9055.7062.100.00-4335.19%
IDXX240719P005700002024-04-19 11:28AM EDT570.0098.3331.0036.700.00-100.00%
IDXX240719P005800002024-06-12 11:48AM EDT580.0060.7074.2082.500.00--043.24%
IDXX240719P005900002024-06-12 11:48AM EDT590.0070.7084.3092.400.00--146.30%
IDXX240719P006000002024-05-01 10:25AM EDT600.00125.8898.60107.300.00--050.98%
IDXX240719P006200002024-04-29 3:19PM EDT620.00117.58117.60126.700.00--054.79%
IDXX240719P006600002024-05-15 10:48AM EDT660.00120.50154.40162.100.00--065.55%