La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 935,51 +1 086,29 (+1,76 %)
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 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250321C00260000 | 2024-06-13 10:13AM EDT | 260.00 | 252.60 | 238.00 | 246.00 | 0.00 | - | 1 | 1 | 94.73% |
| IDXX250321C00270000 | 2024-06-13 10:13AM EDT | 270.00 | 243.10 | 228.00 | 236.50 | 0.00 | - | 1 | 0 | 90.64% |
| IDXX250321C00280000 | 2024-05-29 10:26AM EDT | 280.00 | 238.70 | 219.50 | 227.40 | 0.00 | - | 1 | 1 | 87.84% |
| IDXX250321C00290000 | 2024-05-21 3:10PM EDT | 290.00 | 244.80 | 215.00 | 224.00 | 0.00 | - | - | 0 | 90.55% |
| IDXX250321C00450000 | 2024-07-05 3:13PM EDT | 450.00 | 77.98 | 61.20 | 68.70 | 0.00 | - | 1 | 1 | 39.53% |
| IDXX250321C00480000 | 2024-06-27 10:38AM EDT | 480.00 | 62.92 | 45.00 | 53.40 | 0.00 | - | - | 1 | 38.32% |
| IDXX250321C00490000 | 2024-05-13 1:19PM EDT | 490.00 | 69.28 | 72.50 | 79.00 | 0.00 | - | 4 | 4 | 55.79% |
| IDXX250321C00500000 | 2024-07-24 1:27PM EDT | 500.00 | 43.34 | 36.10 | 43.60 | 0.00 | - | 1 | 3 | 36.94% |
| IDXX250321C00510000 | 2024-07-10 1:00PM EDT | 510.00 | 39.00 | 32.00 | 39.60 | 0.00 | - | 1 | 10 | 36.59% |
| IDXX250321C00520000 | 2024-07-24 1:27PM EDT | 520.00 | 34.60 | 28.50 | 36.20 | 0.00 | - | 1 | 6 | 36.48% |
| IDXX250321C00530000 | 2024-07-03 11:42AM EDT | 530.00 | 30.40 | 25.00 | 32.70 | 0.00 | - | 25 | 25 | 36.13% |
| IDXX250321C00540000 | 2024-07-19 11:15AM EDT | 540.00 | 29.00 | 22.00 | 29.10 | 0.00 | - | 1 | 25 | 35.56% |
| IDXX250321C00550000 | 2024-07-09 12:35PM EDT | 550.00 | 25.20 | 19.00 | 26.50 | 0.00 | - | 17 | 21 | 35.51% |
| IDXX250321C00560000 | 2024-07-16 3:53PM EDT | 560.00 | 30.16 | 16.00 | 24.10 | 0.00 | - | 1 | 2 | 35.47% |
| IDXX250321C00570000 | 2024-07-18 3:07PM EDT | 570.00 | 18.40 | 14.60 | 21.00 | 0.00 | - | 1 | 7 | 34.75% |
| IDXX250321C00590000 | 2024-05-24 2:07PM EDT | 590.00 | 33.90 | 18.10 | 24.50 | 0.00 | - | 1 | 1 | 40.47% |
| IDXX250321C00600000 | 2024-07-18 3:07PM EDT | 600.00 | 12.90 | 8.00 | 15.30 | 0.00 | - | 1 | 5 | 34.45% |
| IDXX250321C00610000 | 2024-05-14 1:05PM EDT | 610.00 | 27.30 | 16.10 | 22.30 | 0.00 | - | - | 2 | 41.61% |
| IDXX250321C00630000 | 2024-07-18 3:10PM EDT | 630.00 | 9.07 | 4.00 | 11.60 | 0.00 | - | 7 | 1 | 34.78% |
| IDXX250321C00650000 | 2024-07-18 3:10PM EDT | 650.00 | 7.04 | 2.00 | 9.90 | 0.00 | - | 5 | 5 | 35.27% |
| IDXX250321C00660000 | 2024-07-16 3:53PM EDT | 660.00 | 7.30 | 1.05 | 8.80 | 0.00 | - | - | 2 | 35.10% |
| IDXX250321C00680000 | 2024-05-17 12:43PM EDT | 680.00 | 16.40 | 3.70 | 11.80 | 0.00 | - | 4 | 4 | 40.48% |
| IDXX250321C00760000 | 2024-07-16 3:53PM EDT | 760.00 | 2.41 | 0.35 | 5.40 | 0.00 | - | 1 | 2 | 39.45% |
| IDXX250321C00780000 | 2024-07-05 12:20PM EDT | 780.00 | 1.45 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 40.65% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250321P00240000 | 2024-07-25 12:23PM EDT | 240.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.79% |
| IDXX250321P00250000 | 2024-07-25 12:23PM EDT | 250.00 | 1.30 | 0.25 | 4.80 | 0.00 | - | 1 | 0 | 53.85% |
| IDXX250321P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IDXX250321P00310000 | 2024-07-11 9:30AM EDT | 310.00 | 2.30 | 1.25 | 6.60 | 0.00 | - | - | 2 | 41.61% |
| IDXX250321P00330000 | 2024-07-25 10:04AM EDT | 330.00 | 5.00 | 2.60 | 8.20 | +0.50 | +11.11% | 1 | 1 | 39.16% |
| IDXX250321P00380000 | 2024-06-24 3:37PM EDT | 380.00 | 7.80 | 7.40 | 16.00 | 0.00 | - | 1 | 3 | 35.42% |
| IDXX250321P00400000 | 2024-07-12 2:25PM EDT | 400.00 | 10.50 | 11.10 | 19.10 | 0.00 | - | 1 | 14 | 32.83% |
| IDXX250321P00420000 | 2024-07-19 3:55PM EDT | 420.00 | 21.02 | 17.00 | 24.50 | 0.00 | - | 40 | 260 | 31.57% |
| IDXX250321P00440000 | 2024-06-05 11:30AM EDT | 440.00 | 21.56 | 18.00 | 25.80 | 0.00 | - | - | 1 | 26.59% |
| IDXX250321P00450000 | 2024-05-14 9:49AM EDT | 450.00 | 20.43 | 18.00 | 26.00 | 0.00 | - | 3 | 5 | 23.66% |
| IDXX250321P00470000 | 2024-05-15 12:44PM EDT | 470.00 | 20.80 | 24.50 | 31.60 | 0.00 | - | - | 4 | 20.82% |
| IDXX250321P00510000 | 2024-05-21 2:44PM EDT | 510.00 | 37.70 | 43.60 | 51.10 | 0.00 | - | - | 4 | 16.62% |
| IDXX250321P00520000 | 2024-06-10 12:40PM EDT | 520.00 | 46.40 | 54.20 | 62.40 | 0.00 | - | 1 | 11 | 19.49% |
| IDXX250321P00530000 | 2024-07-08 12:30PM EDT | 530.00 | 64.40 | 71.20 | 79.20 | 0.00 | - | 6 | 40 | 26.44% |
| IDXX250321P00540000 | 2024-06-06 11:53AM EDT | 540.00 | 62.10 | 65.20 | 73.40 | 0.00 | - | 2 | 25 | 14.22% |
