La bourse ferme dans 4 h 53 min
CAC 40
7 463,73 -23,69 (-0,32 %) Euro Stoxx 50
4 847,43 -13,35 (-0,27 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1137 +0,0020 (+0,18 %) Gold future
2 600,10 +7,70 (+0,30 %) Bitcoin EUR
53 667,15 +534,35 (+1,01 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240920C00310000 | 2024-08-06 9:32AM EDT | 310.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX240920C00360000 | 2024-07-26 3:39PM EDT | 360.00 | 114.68 | 125.10 | 133.80 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240920C00400000 | 2024-08-06 9:32AM EDT | 400.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IDXX240920C00420000 | 2024-08-06 9:32AM EDT | 420.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX240920C00460000 | 2024-08-20 10:37AM EDT | 460.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IDXX240920C00470000 | 2024-09-13 2:26PM EDT | 470.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IDXX240920C00480000 | 2024-09-17 11:31AM EDT | 480.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240920C00490000 | 2024-09-17 11:37AM EDT | 490.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX240920C00500000 | 2024-09-17 3:35PM EDT | 500.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240920C00510000 | 2024-09-17 3:24PM EDT | 510.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240920C00520000 | 2024-09-17 11:33AM EDT | 520.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IDXX240920C00530000 | 2024-08-29 11:39AM EDT | 530.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX240920C00540000 | 2024-09-05 10:08AM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240920C00550000 | 2024-09-03 9:42AM EDT | 550.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240920C00560000 | 2024-08-02 9:53AM EDT | 560.00 | 2.33 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 81.57% |
| IDXX240920C00570000 | 2024-08-19 11:54AM EDT | 570.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX240920C00580000 | 2024-08-27 1:30PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IDXX240920C00600000 | 2024-09-11 10:30AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IDXX240920C00690000 | 2024-08-13 2:28PM EDT | 690.00 | 0.26 | 0.00 | 2.10 | 0.00 | - | 9 | 20 | 173.54% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240920P00270000 | 2024-08-13 2:28PM EDT | 270.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 20 | 284.38% |
| IDXX240920P00360000 | 2024-08-16 9:30AM EDT | 360.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 243.41% |
| IDXX240920P00370000 | 2024-09-04 1:21PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IDXX240920P00410000 | 2024-09-13 2:11PM EDT | 410.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IDXX240920P00420000 | 2024-08-14 2:34PM EDT | 420.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 156.35% |
| IDXX240920P00430000 | 2024-09-16 9:48AM EDT | 430.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IDXX240920P00440000 | 2024-08-26 2:29PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX240920P00450000 | 2024-09-17 3:06PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IDXX240920P00460000 | 2024-09-16 9:36AM EDT | 460.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX240920P00470000 | 2024-09-11 3:24PM EDT | 470.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IDXX240920P00480000 | 2024-09-13 10:48AM EDT | 480.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDXX240920P00490000 | 2024-09-16 11:13AM EDT | 490.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240920P00500000 | 2024-09-17 11:02AM EDT | 500.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX240920P00510000 | 2024-09-17 11:02AM EDT | 510.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IDXX240920P00520000 | 2024-08-13 11:11AM EDT | 520.00 | 36.80 | 20.60 | 28.80 | 0.00 | - | 2 | 0 | 110.43% |
