La bourse ferme dans 4 h 25 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
411,36-5,17 (-1,24 %)
À la clôture : 01:00PM EST
415,00 +3,64 (+0,88 %)
Avant Bourse : 04:00AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX221216C001650002022-08-02 8:40AM EST165.00222.000.000.000.00--00.00%
IDXX221216C001750002022-11-10 3:30PM EST175.00238.230.000.000.00-110.00%
IDXX221216C001850002022-10-17 9:13AM EST185.00160.00221.50231.000.00--0238.97%
IDXX221216C001950002022-08-02 8:40AM EST195.00193.000.000.000.00--00.00%
IDXX221216C002300002022-11-17 9:37AM EST230.00186.500.000.000.00-100.00%
IDXX221216C002400002022-04-18 1:24PM EST240.00255.16126.50135.600.00-1000.00%
IDXX221216C002500002022-03-08 9:55AM EST250.00265.50299.80309.500.00-11838.94%
IDXX221216C002600002022-02-03 9:44AM EST260.00280.00279.00288.800.00-10743.23%
IDXX221216C002700002022-05-02 8:42AM EST270.00173.000.000.000.00-100.00%
IDXX221216C002800002022-11-17 10:39AM EST280.00134.500.000.000.00-10100.00%
IDXX221216C003000002022-11-02 10:14AM EST300.0090.310.000.000.00-180.00%
IDXX221216C003100002022-11-15 9:35AM EST310.00133.000.000.000.00-110.00%
IDXX221216C003200002022-11-17 10:39AM EST320.0095.250.000.000.00-10120.00%
IDXX221216C003300002022-10-13 9:38AM EST330.0023.10109.60117.500.00-16194.78%
IDXX221216C003400002022-10-24 10:08AM EST340.0026.6073.0081.500.00-1583.36%
IDXX221216C003500002022-11-18 3:26PM EST350.0065.990.000.000.00-100.00%
IDXX221216C003600002022-11-14 11:55AM EST360.0077.570.000.000.00-2200.00%
IDXX221216C003700002022-11-17 1:21PM EST370.0048.780.000.000.00-3170.00%
IDXX221216C003800002022-11-15 1:09PM EST380.0062.000.000.000.00-3290.00%
IDXX221216C003900002022-11-23 12:15PM EST390.0032.700.000.000.00-1340.00%
IDXX221216C004000002022-11-22 2:02PM EST400.0022.000.000.000.00-100.00%
IDXX221216C004100002022-11-21 3:03PM EST410.0019.500.000.000.00-270.00%
IDXX221216C004200002022-11-25 11:20AM EST420.009.630.000.000.00-1491.56%
IDXX221216C004300002022-11-25 12:14PM EST430.006.200.000.000.00-21413.13%
IDXX221216C004400002022-11-25 12:14PM EST440.003.700.000.000.00-1516.25%
IDXX221216C004500002022-11-25 12:44PM EST450.001.750.000.000.00-3816.25%
IDXX221216C004600002022-11-17 11:12AM EST460.003.500.000.000.00-12012.50%
IDXX221216C004700002022-11-21 3:09PM EST470.001.800.000.000.00-24012.50%
IDXX221216C004800002022-11-16 10:15AM EST480.004.500.000.000.00-19112.50%
IDXX221216C004900002022-11-21 10:28AM EST490.001.000.000.000.00-12112.50%
IDXX221216C005000002022-11-23 2:36PM EST500.000.350.000.000.00-11312.50%
IDXX221216C005100002022-09-28 8:31AM EST510.000.650.0010.000.00-11080.49%
IDXX221216C005200002022-09-29 11:46AM EST520.002.450.0010.000.00-3485.35%
IDXX221216C005300002022-08-26 8:31AM EST530.001.200.004.800.00-1574.72%
IDXX221216C005400002022-09-12 8:31AM EST540.000.900.000.000.00-11325.00%
IDXX221216C005500002022-09-12 8:31AM EST550.000.750.000.000.00-11625.00%
IDXX221216C005600002022-11-16 2:16PM EST560.000.150.000.000.00-5525.00%
IDXX221216C005700002022-11-16 2:16PM EST570.000.150.000.000.00-5525.00%
IDXX221216C005800002022-11-16 2:18PM EST580.000.150.000.000.00-304925.00%
IDXX221216C005900002022-08-08 8:31AM EST590.001.650.004.800.00-11097.41%
IDXX221216C006000002022-08-08 9:18AM EST600.001.600.004.800.00-1118100.83%
IDXX221216C006100002022-08-24 1:19PM EST610.000.700.004.800.00-3170104.18%
IDXX221216C006200002022-09-22 9:06AM EST620.000.050.004.800.00-160107.43%
IDXX221216C006300002022-08-24 1:19PM EST630.000.500.004.800.00-210110.62%
IDXX221216C006400002022-10-17 12:53PM EST640.000.400.004.800.00-17113.73%
IDXX221216C006500002022-06-23 9:54AM EST650.001.000.004.800.00-46728116.77%
IDXX221216C006600002022-06-15 9:14AM EST660.000.410.004.800.00-122119.75%
IDXX221216C006700002022-03-08 1:23PM EST670.0022.9022.3027.100.00-16226.82%
IDXX221216C006800002022-02-03 1:32PM EST680.0025.2020.7029.500.00-39232.01%
IDXX221216C006900002022-04-21 9:52AM EST690.008.400.004.800.00-4189128.31%
IDXX221216C007000002022-08-04 11:02AM EST700.002.480.009.600.00-151150.62%
IDXX221216C007100002021-10-19 10:05AM EST710.0065.7063.7068.000.00--1364.39%
IDXX221216C007200002022-08-24 1:09PM EST720.000.400.004.800.00-68136.38%
IDXX221216C007300002021-12-14 3:46PM EST730.0036.7016.0024.400.00-10232.39%
IDXX221216C007400002022-08-04 11:02AM EST740.002.330.009.600.00-11161.95%
IDXX221216C007500002022-02-25 10:16AM EST750.008.007.6011.400.00-14192.79%
IDXX221216C007600002022-06-07 8:43AM EST760.001.690.000.000.00-1550.00%
IDXX221216C007700002022-06-08 8:48AM EST770.001.330.004.800.00-20148.83%
IDXX221216C007800002022-11-18 2:48PM EST780.002.410.000.000.00-4550.00%
IDXX221216C008000002022-08-02 11:55AM EST800.001.100.0010.000.00--39178.93%
IDXX221216C008200002022-08-02 11:49AM EST820.001.150.001.000.00-1330127.64%
IDXX221216C008400002022-08-02 11:27AM EST840.000.850.0010.000.00-40188.45%
IDXX221216C008500002022-05-18 2:39PM EST850.000.600.004.800.00-12166.70%
IDXX221216C008600002022-09-30 10:48AM EST860.000.100.001.200.00-417138.04%
IDXX221216C008700002022-10-20 9:05AM EST870.000.220.004.800.00-11170.83%
IDXX221216C008800002022-04-19 11:04AM EST880.002.470.004.800.00--0172.85%
IDXX221216C008900002022-10-20 9:06AM EST890.000.200.004.800.00-10174.85%
IDXX221216C009000002022-06-15 11:04AM EST900.002.400.004.800.00-12176.81%
IDXX221216C009200002022-06-10 2:53PM EST920.000.400.004.800.00-77180.64%
IDXX221216C009400002022-08-02 11:20AM EST940.000.750.0010.000.00-12209.85%
IDXX221216C009600002022-08-04 1:15PM EST960.000.550.009.600.00-11212.13%
IDXX221216C009800002022-11-16 2:35PM EST980.000.050.000.000.00-1917250.00%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX221216P001650002022-11-21 12:33PM EST165.000.050.000.000.00-11829950.00%
IDXX221216P001700002022-11-03 11:34AM EST170.000.200.000.000.00-2950.00%
IDXX221216P001750002022-11-11 10:45AM EST175.000.060.000.000.00-49250.00%
IDXX221216P001800002022-11-22 2:34PM EST180.000.050.000.000.00-1640250.00%
IDXX221216P001850002022-11-22 10:09AM EST185.000.030.000.000.00-62050.00%
IDXX221216P001900002022-11-11 3:15PM EST190.000.100.000.000.00-4450.00%
IDXX221216P001950002022-11-07 3:38PM EST195.000.250.000.000.00-111150.00%
IDXX221216P002000002022-11-07 3:49PM EST200.000.600.000.000.00-8750.00%
IDXX221216P002100002022-11-07 3:36PM EST210.000.400.000.000.00-4650.00%
IDXX221216P002200002022-10-26 10:13AM EST220.000.250.004.800.00-30167.33%
IDXX221216P002300002022-09-16 8:31AM EST230.002.750.004.800.00-111157.06%
IDXX221216P002400002022-09-16 8:31AM EST240.003.300.004.800.00-17147.17%
IDXX221216P002500002022-10-18 9:10AM EST250.002.500.004.800.00-110137.67%
IDXX221216P002600002022-09-28 8:31AM EST260.006.100.000.000.00-11150.00%
IDXX221216P002700002022-11-16 1:59PM EST270.000.300.000.000.00-313125.00%
IDXX221216P002800002022-11-21 2:17PM EST280.000.350.000.000.00-12025.00%
IDXX221216P002900002022-11-18 10:50AM EST290.000.690.000.000.00-1925.00%
IDXX221216P003000002022-11-11 1:45PM EST300.001.440.000.000.00-17325.00%
IDXX221216P003100002022-11-11 1:45PM EST310.002.050.000.000.00-213625.00%
IDXX221216P003200002022-11-17 11:06AM EST320.001.780.000.000.00-10025.00%
IDXX221216P003300002022-11-17 11:06AM EST330.002.040.000.000.00-104225.00%
IDXX221216P003400002022-11-22 9:45AM EST340.001.500.000.000.00-111212.50%
IDXX221216P003500002022-11-23 11:03AM EST350.001.200.000.000.00-13912.50%
IDXX221216P003600002022-11-23 9:38AM EST360.001.930.000.000.00-111012.50%
IDXX221216P003700002022-11-25 10:23AM EST370.003.600.000.000.00-12412.50%
IDXX221216P003800002022-11-25 10:33AM EST380.004.900.000.000.00-61166.25%
IDXX221216P003900002022-11-23 11:15AM EST390.005.600.000.000.00-286.25%
IDXX221216P004000002022-11-23 11:01AM EST400.008.030.000.000.00-1373.13%
IDXX221216P004100002022-11-25 11:20AM EST410.0013.530.000.000.00-1310.39%
IDXX221216P004200002022-11-21 3:32PM EST420.0019.600.000.000.00-52260.00%
IDXX221216P004300002022-11-14 2:56PM EST430.0015.900.000.000.00-4430.00%
IDXX221216P004400002022-11-11 3:24PM EST440.0020.400.000.000.00-4130.00%
IDXX221216P004500002022-08-10 9:35AM EST450.0064.3078.5086.500.00-112157.20%
IDXX221216P004600002022-11-15 2:41PM EST460.0034.560.000.000.00-170.00%
IDXX221216P004700002022-10-26 9:49AM EST470.00107.6054.5063.500.00-51758.36%
IDXX221216P004800002022-08-25 9:04AM EST480.00116.20142.00150.400.00-1034272.16%
IDXX221216P004900002022-04-11 10:15AM EST490.0043.00150.80159.400.00-110276.77%
IDXX221216P005000002022-11-08 2:23PM EST500.00118.000.000.000.00-140.00%
IDXX221216P005100002022-10-13 10:17AM EST510.00181.5065.9073.700.00-340.00%
IDXX221216P005200002022-11-08 9:37AM EST520.00138.000.000.000.00-110.00%
IDXX221216P005300002022-10-11 2:00PM EST530.00204.00117.90118.700.00-1142.38%
IDXX221216P005400002022-09-13 8:36AM EST540.00183.00217.50227.400.00-10356.80%
IDXX221216P005500002022-08-24 1:15PM EST550.00188.00218.60227.000.00-30337.05%
IDXX221216P005600002022-11-15 10:19AM EST560.00125.500.000.000.00-100.00%
IDXX221216P005700002022-10-14 9:19AM EST570.00237.00124.70133.400.00-100.00%
IDXX221216P005800002022-01-25 2:16PM EST580.00123.50103.40109.000.00-110.00%
IDXX221216P005900002022-11-15 10:19AM EST590.00155.500.000.000.00-100.00%
IDXX221216P006000002022-05-10 8:50AM EST600.00251.50235.50244.900.00-14276.37%
IDXX221216P006100002022-09-21 1:14PM EST610.00270.00272.50280.000.00-10352.22%
IDXX221216P006200002022-09-21 1:01PM EST620.00276.00282.40290.500.00-115357.68%
IDXX221216P006300002022-11-03 8:52AM EST630.00269.000.000.000.00-500.00%
IDXX221216P006400002022-07-25 8:39AM EST640.00264.00274.90284.500.00-13293.97%
IDXX221216P006500002022-02-14 3:38PM EST650.00160.00149.00157.000.00-10120.00%
IDXX221216P006600002022-09-29 8:42AM EST660.00331.50291.50300.000.00-10291.50%
IDXX221216P006700002022-11-08 1:30PM EST670.00282.500.000.000.00-100.00%
IDXX221216P006800002022-11-08 1:30PM EST680.00292.500.000.000.00-100.00%
IDXX221216P007000002022-11-04 8:37AM EST700.00334.500.000.000.00-100.00%
IDXX221216P007100002022-08-10 8:39AM EST710.00313.50338.50347.200.00--0303.12%
IDXX221216P007200002022-11-10 10:37AM EST720.00319.500.000.000.00-100.00%
IDXX221216P007500002022-08-04 9:39AM EST750.00348.00401.60411.000.00-10384.36%
IDXX221216P007600002022-08-16 8:43AM EST760.00377.00403.50411.500.00-10363.42%
IDXX221216P007700002022-11-02 10:21AM EST770.00384.000.000.000.00-100.00%
IDXX221216P007800002022-04-22 9:08AM EST780.00293.00403.50412.500.00-10312.99%
IDXX221216P007900002022-11-03 8:40AM EST790.00428.500.000.000.00-100.00%
IDXX221216P008000002022-11-02 8:31AM EST800.00414.000.000.000.00-100.00%
IDXX221216P008100002022-11-22 10:04AM EST810.00402.500.000.000.00-100.00%
IDXX221216P008300002022-10-28 10:10AM EST830.00469.50414.00423.500.00-10110.16%
IDXX221216P008400002022-08-02 9:04AM EST840.00454.00492.50500.500.00--0414.70%
IDXX221216P008500002022-10-24 8:55AM EST850.00507.500.000.000.00-100.00%
IDXX221216P008700002022-03-08 11:55AM EST870.00360.50313.50323.000.00-100.00%
IDXX221216P008800002022-11-01 9:09AM EST880.00489.500.000.000.00-100.00%
IDXX221216P008900002022-11-01 9:09AM EST890.00499.500.000.000.00-100.00%
IDXX221216P009000002022-03-13 11:12PM EST900.00381.000.000.000.00---0.00%
IDXX221216P009200002022-09-13 9:00AM EST920.00566.00592.50601.000.00-10493.14%
IDXX221216P009400002022-04-29 8:55AM EST940.00490.00538.00546.500.00-10261.46%
IDXX221216P009600002022-09-20 9:17AM EST960.00623.50617.50625.900.00-10462.52%
IDXX221216P009800002022-11-14 10:47AM EST980.00546.000.000.000.00-100.00%