La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
495,73-0,23 (-0,05 %)
À la clôture : 04:00PM EDT
495,40 -0,33 (-0,07 %)
Échanges après Bourse : 07:35PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX241018C004600002024-05-17 3:04PM EDT460.00100.0060.9067.300.00-1143.58%
IDXX241018C004700002024-05-22 3:50PM EDT470.0070.0047.9052.500.00--134.85%
IDXX241018C004900002024-05-15 11:11AM EDT490.0076.2242.3047.200.00-573139.51%
IDXX241018C005000002024-06-14 12:33PM EDT500.0037.7930.2032.600.00-82530.62%
IDXX241018C005100002024-06-14 12:33PM EDT510.0033.4924.8029.100.00-89031.28%
IDXX241018C005200002024-05-23 3:05PM EDT520.0036.2019.5024.500.00-1230.57%
IDXX241018C005300002024-06-13 2:57PM EDT530.0024.5015.9022.200.00-41231.57%
IDXX241018C005400002024-06-04 12:48PM EDT540.0017.2013.2019.700.00-12032.09%
IDXX241018C005500002024-06-20 2:21PM EDT550.0015.4111.6014.800.00-19229.90%
IDXX241018C005600002024-06-18 3:36PM EDT560.0014.007.0014.200.00-12631.68%
IDXX241018C005700002024-06-11 12:05PM EDT570.0012.255.1012.200.00-21131.77%
IDXX241018C005800002024-06-10 11:27AM EDT580.0011.472.9010.800.00-21232.27%
IDXX241018C005900002024-06-14 1:17PM EDT590.008.212.058.600.00-3531.51%
IDXX241018C006000002024-05-24 10:55AM EDT600.0010.001.558.000.00-21632.55%
IDXX241018C006100002024-06-14 12:52PM EDT610.003.342.105.400.00-3530.40%
IDXX241018C006200002024-06-21 11:57AM EDT620.003.351.455.20-12.15-78.39%31331.67%
IDXX241018C006300002024-06-10 11:04AM EDT630.003.600.954.100.00--531.20%
IDXX241018C006400002024-03-28 2:18PM EDT640.0018.902.506.300.00-1136.62%
IDXX241018C006500002024-05-09 11:51AM EDT650.002.321.105.000.00-7835.83%
IDXX241018C006600002024-04-10 10:21AM EDT660.006.650.955.300.00-1137.81%
IDXX241018C007000002024-05-16 9:30AM EDT700.002.850.305.300.00-1243.17%
IDXX241018C007200002024-03-21 3:05PM EDT720.006.770.504.100.00-1243.04%
IDXX241018C007600002024-06-03 9:36AM EDT760.000.700.002.000.00-12841.32%
IDXX241018C007800002024-03-15 10:20AM EDT780.003.030.004.800.00-5951.42%
IDXX241018C008000002024-03-01 12:53PM EDT800.008.000.906.000.00-1156.23%
IDXX241018C008200002024-02-27 11:28AM EDT820.004.000.004.800.00--155.54%
IDXX241018C008400002024-04-05 1:37PM EDT840.000.050.004.600.00-1356.98%
IDXX241018C008600002024-06-13 9:50AM EDT860.000.550.004.500.00-2351.48%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX241018P003000002024-02-28 10:54AM EDT300.001.350.003.000.00-1155.84%
IDXX241018P003500002024-05-09 11:51AM EDT350.003.670.455.600.00-7948.24%
IDXX241018P003700002024-05-09 11:51AM EDT370.003.000.706.100.00-8843.27%
IDXX241018P003900002024-03-13 12:39PM EDT390.005.804.008.400.00--241.43%
IDXX241018P004000002024-06-21 10:06AM EDT400.003.061.955.30-0.04-1.29%31132.98%
IDXX241018P004200002024-05-02 10:38AM EDT420.0012.604.4011.200.00-2436.12%
IDXX241018P004300002024-03-28 11:05AM EDT430.009.999.3013.200.00-2235.39%
IDXX241018P004500002024-06-06 1:32PM EDT450.0010.406.7013.600.00-31029.11%
IDXX241018P004600002024-06-18 12:43PM EDT460.0011.9011.4014.300.00-71226.40%
IDXX241018P004700002024-06-21 12:25PM EDT470.0016.2014.7017.40+2.56+18.77%1725.88%
IDXX241018P004800002024-06-13 11:51AM EDT480.0020.0018.1021.300.00-21825.66%
IDXX241018P004900002024-06-06 11:16AM EDT490.0023.7820.8025.800.00-5825.48%
IDXX241018P005000002024-06-06 3:14PM EDT500.0028.6025.4030.300.00-61024.82%
IDXX241018P005100002024-06-18 12:43PM EDT510.0030.4030.8034.900.00-73223.75%
IDXX241018P005200002024-06-06 3:55PM EDT520.0039.2036.3042.500.00-2324.89%
IDXX241018P005300002024-05-21 2:39PM EDT530.0034.0042.2049.900.00-101025.44%
IDXX241018P005400002024-05-24 3:07PM EDT540.0039.2048.4055.900.00-1624.17%
IDXX241018P005600002024-05-22 11:07AM EDT560.0052.5563.3070.800.00--122.95%