Marchés français ouverture 3 h 35 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
504,33+0,33 (+0,07 %)
À la clôture : 04:00PM EDT
500,00 -4,33 (-0,86 %)
Échanges après Bourse : 07:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-201,181.59%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-11937.33%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.00123.50133.000.00-21202.73%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33546.42%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11516.85%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.8053.0062.000.00--10.00%
IDXX240621C004500002024-06-06 2:22PM EDT450.0049.9451.3058.100.00-1358.89%
IDXX240621C004600002024-05-22 10:52AM EDT460.0065.9041.3048.300.00-1351.56%
IDXX240621C004700002024-05-23 3:37PM EDT470.0049.4531.5037.000.00-71465.80%
IDXX240621C004800002024-06-12 10:45AM EDT480.0040.3321.7027.100.00-21552.88%
IDXX240621C004900002024-06-12 1:28PM EDT490.0025.6512.4019.000.00-34949.55%
IDXX240621C005000002024-06-17 12:29PM EDT500.005.408.008.90-4.70-46.53%27031.03%
IDXX240621C005100002024-06-14 10:46AM EDT510.005.202.653.800.00-16629.41%
IDXX240621C005200002024-06-17 9:57AM EDT520.000.980.302.55-1.02-51.00%12737.78%
IDXX240621C005300002024-06-13 11:06AM EDT530.000.900.052.100.00-19947.13%
IDXX240621C005400002024-06-13 11:06AM EDT540.000.700.001.500.00-26452.78%
IDXX240621C005500002024-06-03 9:30AM EDT550.001.250.004.000.00-159167.75%
IDXX240621C005600002024-06-05 3:51PM EDT560.000.730.002.700.00-11570.14%
IDXX240621C005700002024-06-17 9:45AM EDT570.000.290.002.70-0.14-32.56%23578.88%
IDXX240621C005800002024-05-24 11:33AM EDT580.001.150.002.700.00-11587.26%
IDXX240621C005900002024-06-11 12:05PM EDT590.000.440.001.500.00-21484.81%
IDXX240621C006000002024-06-11 10:21AM EDT600.000.780.002.700.00-522103.13%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.002.800.00-124111.48%
IDXX240621C006200002024-06-17 9:35AM EDT620.000.090.000.05+0.04+80.00%41568.75%
IDXX240621C006300002024-06-11 11:05AM EDT630.000.050.002.650.00-114124.61%
IDXX240621C006400002024-06-11 11:05AM EDT640.000.050.002.650.00-36131.49%
IDXX240621C006500002024-06-05 9:30AM EDT650.000.180.001.000.00-124117.38%
IDXX240621C006600002024-06-14 9:47AM EDT660.000.100.002.600.00-1111144.24%
IDXX240621C006700002024-06-13 3:46PM EDT670.000.150.002.600.00-13150.61%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-11176.81%
IDXX240621C007000002024-06-06 10:38AM EDT700.000.050.000.200.00-223119.34%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-16207.72%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-15177.20%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-37225.02%
IDXX240621C007800002024-05-23 11:06AM EDT780.000.050.001.650.00-1624197.85%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.000.000.00-1950.00%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-1121296.75%
IDXX240621C008400002024-05-24 1:19PM EDT840.000.050.000.050.00-248155.47%
IDXX240621C008600002024-05-22 3:19PM EDT860.000.050.000.050.00-256161.72%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-113576.66%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46454.59%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13449.37%
IDXX240621P002300002024-05-24 11:05AM EDT230.000.050.000.050.00-114243.75%
IDXX240621P002400002024-05-24 12:35PM EDT240.000.050.000.050.00-2261231.25%
IDXX240621P002500002024-05-28 9:30AM EDT250.000.050.000.200.00-350249.22%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137308.20%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19410.06%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10365.87%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14351.44%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42283.25%
IDXX240621P003200002024-05-28 3:32PM EDT320.000.230.002.600.00-12237.01%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24292.60%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-34230.91%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1050.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-102172.56%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-16233.15%
IDXX240621P003800002024-06-03 11:48AM EDT380.002.410.002.650.00-14158.94%
IDXX240621P003900002024-06-03 11:48AM EDT390.002.440.002.650.00-11146.73%
IDXX240621P004000002024-06-05 12:48PM EDT400.000.410.001.500.00-111120.95%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.003.900.00-814133.69%
IDXX240621P004200002024-06-17 12:54PM EDT420.000.130.002.75-0.72-84.71%29112.01%
IDXX240621P004300002024-05-15 10:22AM EDT430.000.740.005.400.00-13118.38%
IDXX240621P004400002024-06-17 9:48AM EDT440.000.580.002.90-0.17-22.67%11989.84%
IDXX240621P004500002024-06-13 1:52PM EDT450.000.900.003.000.00-518778.81%
IDXX240621P004600002024-05-30 10:40AM EDT460.002.330.101.500.00-15857.57%
IDXX240621P004700002024-06-07 12:34PM EDT470.001.590.203.200.00-27257.08%
IDXX240621P004800002024-06-13 2:30PM EDT480.001.330.302.50-0.07-5.00%13350.90%
IDXX240621P004900002024-06-12 3:25PM EDT490.002.720.352.00+1.72+172.00%110233.40%
IDXX240621P005000002024-06-17 3:54PM EDT500.004.102.554.80-3.70-47.44%90790132.17%
IDXX240621P005100002024-06-14 11:19AM EDT510.009.807.609.100.00-59127.54%
IDXX240621P005200002024-06-17 10:53AM EDT520.0021.9813.5020.10-2.82-11.37%17548.87%
IDXX240621P005300002024-05-31 9:44AM EDT530.0026.2024.1029.500.00-18059.12%
IDXX240621P005400002024-06-13 9:47AM EDT540.0047.5732.4039.500.00-19771.51%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.2041.0049.300.00-3181.52%
IDXX240621P005600002024-06-10 12:37PM EDT560.0048.7052.7059.400.00-1054.10%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.6661.3070.900.00-3062.84%
IDXX240621P005800002024-06-03 3:18PM EDT580.0088.3171.6079.600.00-3815114.84%
IDXX240621P005900002024-06-03 3:15PM EDT590.0098.6782.6089.600.00-2077.00%
IDXX240621P006000002024-06-04 10:31AM EDT600.00110.9292.4099.600.00-4080.37%
IDXX240621P006100002024-06-03 3:15PM EDT610.00118.66102.70109.600.00-2091.89%
IDXX240621P006200002024-06-04 10:27AM EDT620.00130.28112.60119.600.00-4096.68%
IDXX240621P006300002024-06-03 3:15PM EDT630.00138.67122.70129.600.00-20104.59%
IDXX240621P006400002024-06-03 3:15PM EDT640.00148.26131.70139.600.00-20166.89%
IDXX240621P006500002024-06-03 3:15PM EDT650.00158.67141.00149.600.00-20174.66%
IDXX240621P006600002024-06-03 3:16PM EDT660.00168.68151.80159.600.00-2089.06%
IDXX240621P006700002024-06-03 3:15PM EDT670.00178.67161.70169.500.00-20188.38%
IDXX240621P006800002024-06-03 3:15PM EDT680.00188.66171.60179.500.00-20195.53%
IDXX240621P007000002024-06-03 3:15PM EDT700.00208.26191.30199.600.00-20210.52%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%
IDXX240621P007400002024-06-03 3:15PM EDT740.00248.67232.00239.600.00-20140.82%
IDXX240621P007600002024-06-03 3:15PM EDT760.00268.67251.20259.600.00-20248.49%
IDXX240621P007800002024-06-05 12:37PM EDT780.00282.56271.80279.600.00-40137.50%
IDXX240621P008000002024-06-03 3:15PM EDT800.00308.26291.30299.600.00-20271.36%
IDXX240621P008200002024-06-04 10:31AM EDT820.00331.01312.50319.600.00-40195.31%
IDXX240621P008400002024-06-03 3:15PM EDT840.00348.67331.60339.500.00-20291.11%
IDXX240621P008600002024-06-03 3:15PM EDT860.00368.26351.70359.600.00-20302.73%