La bourse ferme dans 3 h 22 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
408,01 -3,35 (-0,81 %)
Avant Bourse : 07:31AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230120C001750002022-11-10 3:30PM EST175.00239.230.000.000.00-110.00%
IDXX230120C001950002022-10-19 8:44AM EST195.00145.500.000.000.00--00.00%
IDXX230120C002800002022-05-19 9:06AM EST280.00106.5070.1078.400.00--00.00%
IDXX230120C003000002022-07-22 8:39AM EST300.00116.0084.4093.000.00-190.00%
IDXX230120C003100002022-08-16 8:30AM EST310.0092.3058.5067.200.00-110.00%
IDXX230120C003200002022-08-26 9:16AM EST320.0068.6837.5046.400.00-100.00%
IDXX230120C003300002022-11-11 2:32PM EST330.00117.250.000.000.00-1120.00%
IDXX230120C003400002022-11-02 8:54AM EST340.0058.880.000.000.00-20180.00%
IDXX230120C003500002022-11-11 1:18PM EST350.0098.000.000.000.00-5310.00%
IDXX230120C003600002022-10-11 12:39PM EST360.0018.6053.0062.000.00-1549.94%
IDXX230120C003700002022-11-25 11:19AM EST370.0052.100.000.000.00-1290.00%
IDXX230120C003800002022-11-10 3:38PM EST380.0049.650.000.000.00-1560.00%
IDXX230120C003900002022-11-14 10:25AM EST390.0061.200.000.000.00-20270.00%
IDXX230120C004000002022-11-10 10:57AM EST400.0029.620.000.000.00-2790.00%
IDXX230120C004100002022-11-25 11:20AM EST410.0025.400.000.000.00-3330.00%
IDXX230120C004200002022-11-25 10:55AM EST420.0019.900.000.000.00-2321.56%
IDXX230120C004300002022-11-25 10:55AM EST430.0015.500.000.000.00-1283.13%
IDXX230120C004400002022-11-22 10:07AM EST440.0012.050.000.000.00-1173.13%
IDXX230120C004500002022-11-22 1:13PM EST450.007.400.000.000.00-3176.25%
IDXX230120C004600002022-11-22 1:13PM EST460.004.900.000.000.00-276.25%
IDXX230120C004700002022-11-10 3:37PM EST470.008.500.000.000.00-171026.25%
IDXX230120C004800002022-11-18 10:56AM EST480.004.800.000.000.00-1116.25%
IDXX230120C004900002022-10-12 12:03PM EST490.001.257.0016.500.00-12330756.83%
IDXX230120C005000002022-11-11 1:58PM EST500.008.000.000.000.00-22212.50%
IDXX230120C005100002022-11-10 11:32AM EST510.002.000.000.000.00-2612.50%
IDXX230120C005200002022-11-11 1:26PM EST520.003.290.000.000.00-11712.50%
IDXX230120C005300002022-11-11 1:26PM EST530.002.120.000.000.00-11512.50%
IDXX230120C005400002022-10-11 11:49AM EST540.000.900.004.800.00-1255.45%
IDXX230120C005500002022-08-15 8:30AM EST550.002.650.0010.000.00-114858.67%
IDXX230120C005600002022-10-11 11:48AM EST560.000.900.004.800.00-41051.34%
IDXX230120C005800002022-11-14 2:51PM EST580.001.000.000.000.00-119312.50%
IDXX230120C006000002022-10-10 10:28AM EST600.002.590.004.800.00-2159.81%
IDXX230120C006200002022-10-12 8:30AM EST620.000.800.000.000.00-14625.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230120P001650002022-11-07 3:38PM EST165.000.250.000.000.00-48150.00%
IDXX230120P001700002022-11-07 3:39PM EST170.000.250.000.000.00-4250.00%
IDXX230120P001750002022-11-11 12:50PM EST175.000.200.000.000.00-7012550.00%
IDXX230120P001800002022-11-14 10:53AM EST180.000.100.000.000.00-21450.00%
IDXX230120P001850002022-11-14 10:52AM EST185.000.350.000.000.00-4750.00%
IDXX230120P001900002022-10-18 10:06AM EST190.001.280.004.800.00-13119.35%
IDXX230120P001950002022-09-07 8:30AM EST195.002.100.004.800.00-13115.80%
IDXX230120P002000002022-11-11 12:49PM EST200.000.700.000.000.00-21225.00%
IDXX230120P002100002022-09-29 8:31AM EST210.002.700.0010.000.00-13124.43%
IDXX230120P002200002022-11-04 8:36AM EST220.000.730.000.000.00-11125.00%
IDXX230120P002300002022-09-29 8:31AM EST230.004.000.004.800.00-1893.16%
IDXX230120P002400002022-09-29 8:31AM EST240.005.000.804.100.00-1787.68%
IDXX230120P002500002022-10-28 10:04AM EST250.002.250.004.800.00-1081.67%
IDXX230120P002600002022-09-29 8:31AM EST260.007.700.054.800.00-11276.39%
IDXX230120P002700002022-11-10 9:30AM EST270.001.110.000.000.00-1525.00%
IDXX230120P002800002022-11-10 9:30AM EST280.001.220.000.000.00-22525.00%
IDXX230120P002900002022-11-10 9:30AM EST290.001.530.000.000.00-11312.50%
IDXX230120P003000002022-11-10 1:39PM EST300.002.250.000.000.00-14512.50%
IDXX230120P003100002022-10-06 1:40PM EST310.0014.803.208.000.00-121664.56%
IDXX230120P003200002022-11-01 10:08AM EST320.005.500.000.000.00-21112.50%
IDXX230120P003300002022-10-14 1:28PM EST330.0030.300.305.100.00-2952.26%
IDXX230120P003400002022-11-11 10:06AM EST340.003.900.000.000.00-4912.50%
IDXX230120P003500002022-11-21 2:09PM EST350.003.200.000.000.00-1116.25%
IDXX230120P003600002022-11-23 12:47PM EST360.006.000.000.000.00-136.25%
IDXX230120P003700002022-11-17 11:25AM EST370.0012.950.000.000.00-256.25%
IDXX230120P003800002022-11-23 1:42PM EST380.0010.700.000.000.00-1283.13%
IDXX230120P003900002022-11-22 2:10PM EST390.0013.780.000.000.00-1203.13%
IDXX230120P004000002022-11-25 11:20AM EST400.0017.510.000.000.00-11011.56%
IDXX230120P004100002022-07-25 8:30AM EST410.0054.700.000.000.00-110.20%
IDXX230120P004200002022-11-21 3:29PM EST420.0027.600.000.000.00-270.00%
IDXX230120P004300002022-11-23 11:15AM EST430.0029.900.000.000.00-1120.00%
IDXX230120P004400002022-11-16 11:58AM EST440.0030.550.000.000.00--80.00%
IDXX230120P004500002022-11-11 3:07PM EST450.0032.650.000.000.00-340.00%
IDXX230120P005100002022-09-26 11:29AM EST510.00178.00143.10150.800.00--0127.78%
IDXX230120P005200002022-11-08 11:25AM EST520.00131.500.000.000.00-100.00%
IDXX230120P005300002022-10-18 9:37AM EST530.00178.50115.60124.900.00-1057.03%
IDXX230120P005400002022-11-15 9:35AM EST540.0099.500.000.000.00-100.00%
IDXX230120P005500002022-11-15 9:49AM EST550.00114.500.000.000.00-100.00%
IDXX230120P005600002022-09-20 8:45AM EST560.00227.00221.50229.500.00-10191.84%
IDXX230120P005800002022-06-17 12:28PM EST580.00247.50214.70224.000.00-11156.42%
IDXX230120P006000002022-11-04 8:37AM EST600.00234.500.000.000.00-100.00%
IDXX230120P006200002022-10-14 9:19AM EST620.00287.00174.90182.600.00-100.00%