Marchés français ouverture 8 h 56 min
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0846 +0,0042 (+0,39 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 062,14 -1,55 (-0,01 %)
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’achatpour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230421C00165000 | 2023-03-17 11:27AM EDT | 165.00 | 304.60 | 319.00 | 328.70 | 0.00 | - | 2 | 0 | 189.99% |
| IDXX230421C00170000 | 2023-03-17 10:38AM EDT | 170.00 | 300.80 | 314.00 | 323.70 | 0.00 | - | 2 | 0 | 185.06% |
| IDXX230421C00175000 | 2023-03-16 1:40PM EDT | 175.00 | 298.10 | 309.00 | 318.70 | 0.00 | - | - | 0 | 180.27% |
| IDXX230421C00180000 | 2022-12-22 4:53PM EDT | 180.00 | 235.50 | 306.50 | 315.70 | 0.00 | - | - | 0 | 222.49% |
| IDXX230421C00185000 | 2023-03-17 11:27AM EDT | 185.00 | 284.70 | 299.00 | 308.80 | 0.00 | - | 4 | 0 | 172.80% |
| IDXX230421C00190000 | 2023-03-17 9:33AM EDT | 190.00 | 285.30 | 294.00 | 303.80 | 0.00 | - | 1 | 0 | 168.36% |
| IDXX230421C00195000 | 2023-03-17 10:11AM EDT | 195.00 | 278.40 | 289.00 | 298.80 | 0.00 | - | 2 | 0 | 164.06% |
| IDXX230421C00200000 | 2023-03-17 11:13AM EDT | 200.00 | 269.80 | 284.00 | 293.80 | 0.00 | - | 1 | 0 | 159.86% |
| IDXX230421C00210000 | 2023-03-16 9:49AM EDT | 210.00 | 255.70 | 274.00 | 283.90 | 0.00 | - | - | 0 | 153.22% |
| IDXX230421C00220000 | 2023-03-16 12:48PM EDT | 220.00 | 252.00 | 264.00 | 273.90 | 0.00 | - | - | 0 | 145.41% |
| IDXX230421C00230000 | 2023-03-17 9:59AM EDT | 230.00 | 243.00 | 254.00 | 263.90 | 0.00 | - | 1 | 0 | 137.99% |
| IDXX230421C00250000 | 2023-03-16 9:53AM EDT | 250.00 | 215.40 | 234.00 | 243.90 | 0.00 | - | - | 0 | 124.07% |
| IDXX230421C00260000 | 2023-03-17 10:53AM EDT | 260.00 | 210.90 | 224.00 | 233.90 | 0.00 | - | 1 | 0 | 117.48% |
| IDXX230421C00270000 | 2023-03-17 11:13AM EDT | 270.00 | 200.20 | 214.50 | 224.00 | 0.00 | - | 2 | 0 | 116.89% |
| IDXX230421C00280000 | 2023-03-17 9:59AM EDT | 280.00 | 193.30 | 204.50 | 214.00 | 0.00 | - | 1 | 0 | 110.52% |
| IDXX230421C00290000 | 2023-03-17 9:31AM EDT | 290.00 | 184.40 | 194.50 | 204.00 | 0.00 | - | 1 | 0 | 104.35% |
| IDXX230421C00300000 | 2023-03-17 9:31AM EDT | 300.00 | 174.50 | 184.50 | 194.00 | 0.00 | - | 1 | 0 | 98.36% |
| IDXX230421C00340000 | 2022-11-11 3:32PM EDT | 340.00 | 119.45 | 93.00 | 102.50 | 0.00 | - | 3 | 2 | 0.00% |
| IDXX230421C00350000 | 2023-03-24 3:38PM EDT | 350.00 | 137.00 | 135.00 | 144.50 | 0.00 | - | 4 | 3 | 76.06% |
| IDXX230421C00360000 | 2023-03-14 10:15AM EDT | 360.00 | 114.75 | 125.00 | 134.50 | 0.00 | - | 1 | 9 | 70.65% |
| IDXX230421C00370000 | 2022-10-18 3:44PM EDT | 370.00 | 32.70 | 66.50 | 75.40 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX230421C00380000 | 2022-11-03 11:53AM EDT | 380.00 | 42.25 | 75.00 | 84.50 | 0.00 | - | 3 | 7 | 0.00% |
| IDXX230421C00390000 | 2023-02-14 10:58AM EDT | 390.00 | 120.00 | 81.50 | 86.50 | 0.00 | - | 1 | 5 | 0.00% |
| IDXX230421C00400000 | 2023-02-06 10:31AM EDT | 400.00 | 95.00 | 78.20 | 87.50 | 0.00 | - | 3 | 9 | 0.00% |
| IDXX230421C00410000 | 2023-01-03 4:31PM EDT | 410.00 | 35.30 | 98.10 | 104.40 | 0.00 | - | 1 | 18 | 114.43% |
| IDXX230421C00420000 | 2023-02-06 2:46PM EDT | 420.00 | 82.80 | 63.40 | 72.90 | 0.00 | - | 4 | 50 | 54.19% |
| IDXX230421C00430000 | 2023-03-10 2:48PM EDT | 430.00 | 40.24 | 57.50 | 66.00 | 0.00 | - | 13 | 17 | 58.06% |
| IDXX230421C00440000 | 2023-03-16 1:22PM EDT | 440.00 | 41.60 | 50.00 | 56.70 | 0.00 | - | 1 | 42 | 53.32% |
| IDXX230421C00450000 | 2023-03-27 2:29PM EDT | 450.00 | 45.92 | 40.50 | 46.50 | 0.00 | - | 1 | 21 | 45.92% |
| IDXX230421C00460000 | 2023-03-23 2:29PM EDT | 460.00 | 33.30 | 35.50 | 39.40 | 0.00 | - | 1 | 21 | 45.69% |
| IDXX230421C00470000 | 2023-03-27 2:29PM EDT | 470.00 | 30.12 | 28.60 | 30.30 | 0.00 | - | 1 | 63 | 39.86% |
| IDXX230421C00480000 | 2023-03-27 2:01PM EDT | 480.00 | 23.05 | 21.60 | 23.60 | 0.00 | - | 10 | 55 | 38.11% |
| IDXX230421C00490000 | 2023-03-28 10:41AM EDT | 490.00 | 16.40 | 15.80 | 17.60 | -0.20 | -1.20% | 1 | 187 | 36.27% |
| IDXX230421C00500000 | 2023-03-27 1:40PM EDT | 500.00 | 12.70 | 11.00 | 12.60 | 0.00 | - | 3 | 159 | 34.73% |
| IDXX230421C00510000 | 2023-03-21 9:32AM EDT | 510.00 | 10.10 | 7.20 | 8.50 | 0.00 | - | 1 | 98 | 33.16% |
| IDXX230421C00520000 | 2023-03-28 12:14PM EDT | 520.00 | 4.70 | 4.20 | 5.60 | -0.60 | -11.32% | 3 | 62 | 32.29% |
| IDXX230421C00530000 | 2023-03-28 9:59AM EDT | 530.00 | 3.20 | 1.25 | 3.20 | +0.40 | +14.29% | 12 | 28 | 30.54% |
| IDXX230421C00540000 | 2023-03-23 12:13PM EDT | 540.00 | 3.00 | 0.80 | 2.15 | 0.00 | - | 2 | 204 | 31.08% |
| IDXX230421C00550000 | 2023-03-28 12:03PM EDT | 550.00 | 0.20 | 0.10 | 1.10 | -1.40 | -87.50% | 1 | 2 | 29.76% |
| IDXX230421C00560000 | 2023-03-24 11:56AM EDT | 560.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 23 | 34.40% |
| IDXX230421C00580000 | 2023-02-10 12:21PM EDT | 580.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 56.78% |
| IDXX230421C00600000 | 2023-03-07 10:30AM EDT | 600.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 48.50% |
| IDXX230421C00610000 | 2023-02-23 4:11PM EDT | 610.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 56.92% |
| IDXX230421C00620000 | 2023-02-23 4:10PM EDT | 620.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 28 | 60.01% |
| IDXX230421C00640000 | 2023-03-28 2:18PM EDT | 640.00 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 1 | 464 | 45.22% |
| IDXX230421C00650000 | 2023-03-28 2:19PM EDT | 650.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 28 | 349 | 46.09% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230421P00165000 | 2022-11-10 1:01PM EDT | 165.00 | 2.47 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 186.72% |
| IDXX230421P00170000 | 2022-12-13 12:43PM EDT | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 225.10% |
| IDXX230421P00175000 | 2022-11-10 1:01PM EDT | 175.00 | 2.57 | 0.10 | 4.90 | 0.00 | - | 1 | 9 | 221.05% |
| IDXX230421P00180000 | 2022-12-15 11:01AM EDT | 180.00 | 1.00 | 0.00 | 9.70 | 0.00 | - | 1 | 17 | 246.51% |
| IDXX230421P00185000 | 2022-11-03 10:25AM EDT | 185.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 208.45% |
| IDXX230421P00190000 | 2022-09-23 9:31AM EDT | 190.00 | 4.80 | 1.95 | 6.00 | 0.00 | - | 1 | 7 | 224.54% |
| IDXX230421P00195000 | 2022-10-18 11:07AM EDT | 195.00 | 2.91 | 0.30 | 5.10 | 0.00 | - | 90 | 48 | 202.56% |
| IDXX230421P00200000 | 2022-12-15 11:01AM EDT | 200.00 | 1.00 | 0.00 | 9.70 | 0.00 | - | 1 | 9 | 223.00% |
| IDXX230421P00210000 | 2023-01-12 11:28AM EDT | 210.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 183.57% |
| IDXX230421P00220000 | 2023-01-30 1:58PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 526 | 174.46% |
| IDXX230421P00230000 | 2022-10-20 3:17PM EDT | 230.00 | 7.40 | 1.00 | 5.80 | 0.00 | - | - | 368 | 177.69% |
| IDXX230421P00240000 | 2023-01-11 4:40PM EDT | 240.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 157.45% |
| IDXX230421P00250000 | 2023-01-06 4:02PM EDT | 250.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 2 | 210 | 119.43% |
| IDXX230421P00260000 | 2022-11-01 9:31AM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 50.00% |
| IDXX230421P00270000 | 2023-03-13 1:36PM EDT | 270.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 108.20% |
| IDXX230421P00280000 | 2023-02-15 3:23PM EDT | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 127.22% |
| IDXX230421P00290000 | 2023-03-20 2:32PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 17 | 96.44% |
| IDXX230421P00300000 | 2023-03-28 9:49AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 49 | 69.14% |
| IDXX230421P00310000 | 2023-02-27 4:01PM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 47 | 85.40% |
| IDXX230421P00320000 | 2023-03-28 1:24PM EDT | 320.00 | 0.05 | 0.00 | 1.05 | -0.05 | -50.00% | 1 | 30 | 77.10% |
| IDXX230421P00330000 | 2023-03-17 10:47AM EDT | 330.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 54 | 74.98% |
| IDXX230421P00340000 | 2022-12-21 11:30AM EDT | 340.00 | 9.90 | 0.80 | 2.90 | 0.00 | - | 8 | 35 | 83.89% |
| IDXX230421P00350000 | 2023-02-13 1:59PM EDT | 350.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 82.72% |
| IDXX230421P00360000 | 2023-01-24 12:50PM EDT | 360.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 76.97% |
| IDXX230421P00370000 | 2023-02-21 10:30AM EDT | 370.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 71.31% |
| IDXX230421P00380000 | 2023-01-18 3:51PM EDT | 380.00 | 5.75 | 0.40 | 4.20 | 0.00 | - | 2 | 0 | 65.12% |
| IDXX230421P00390000 | 2023-01-26 1:49PM EDT | 390.00 | 4.80 | 1.50 | 6.00 | 0.00 | - | 1 | 14 | 67.63% |
| IDXX230421P00400000 | 2023-03-27 9:54AM EDT | 400.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 2 | 50 | 49.23% |
| IDXX230421P00410000 | 2023-03-20 9:30AM EDT | 410.00 | 3.50 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 43.95% |
| IDXX230421P00420000 | 2023-03-27 10:01AM EDT | 420.00 | 2.00 | 0.15 | 1.90 | 0.00 | - | 1 | 29 | 41.70% |
| IDXX230421P00430000 | 2023-03-23 2:42PM EDT | 430.00 | 4.30 | 2.20 | 2.55 | 0.00 | - | 2 | 5 | 39.67% |
| IDXX230421P00440000 | 2023-03-23 2:34PM EDT | 440.00 | 4.78 | 1.40 | 5.20 | 0.00 | - | 1 | 59 | 43.57% |
| IDXX230421P00450000 | 2023-03-28 11:24AM EDT | 450.00 | 4.80 | 3.90 | 5.20 | +0.70 | +17.07% | 1 | 45 | 37.36% |
| IDXX230421P00460000 | 2023-03-28 12:12PM EDT | 460.00 | 5.22 | 6.10 | 8.80 | -1.78 | -25.43% | 1 | 49 | 39.96% |
| IDXX230421P00470000 | 2023-03-24 2:32PM EDT | 470.00 | 13.20 | 8.40 | 9.90 | 0.00 | - | 1 | 50 | 34.99% |
| IDXX230421P00480000 | 2023-03-28 3:59PM EDT | 480.00 | 12.50 | 11.80 | 12.90 | -3.20 | -20.38% | 38 | 37 | 32.97% |
| IDXX230421P00490000 | 2023-03-28 2:45PM EDT | 490.00 | 16.50 | 15.70 | 17.20 | +1.00 | +6.45% | 10 | 64 | 31.84% |
| IDXX230421P00500000 | 2023-03-28 1:30PM EDT | 500.00 | 20.70 | 20.90 | 22.20 | -15.30 | -42.50% | 3 | 49 | 30.17% |
| IDXX230421P00510000 | 2023-02-17 11:44AM EDT | 510.00 | 29.80 | 38.20 | 47.90 | 0.00 | - | 2 | 23 | 59.37% |
| IDXX230421P00520000 | 2023-03-22 3:31PM EDT | 520.00 | 40.00 | 31.50 | 38.20 | 0.00 | - | 2 | 11 | 34.13% |
| IDXX230421P00530000 | 2023-02-22 12:26PM EDT | 530.00 | 60.10 | 43.10 | 50.50 | 0.00 | - | - | 0 | 45.17% |
| IDXX230421P00540000 | 2023-03-17 11:23AM EDT | 540.00 | 70.90 | 47.00 | 56.00 | 0.00 | - | 1 | 1 | 38.04% |
| IDXX230421P00550000 | 2023-03-17 11:10AM EDT | 550.00 | 81.70 | 57.00 | 65.70 | 0.00 | - | 4 | 0 | 41.41% |
| IDXX230421P00560000 | 2023-03-17 11:04AM EDT | 560.00 | 91.40 | 67.00 | 76.00 | 0.00 | - | 6 | 0 | 46.58% |
| IDXX230421P00570000 | 2023-03-17 11:10AM EDT | 570.00 | 101.70 | 77.00 | 86.00 | 0.00 | - | 3 | 0 | 50.56% |
| IDXX230421P00580000 | 2023-03-16 2:11PM EDT | 580.00 | 107.40 | 87.00 | 96.50 | 0.00 | - | 5 | 0 | 56.22% |
| IDXX230421P00590000 | 2023-03-17 10:35AM EDT | 590.00 | 120.50 | 97.00 | 106.20 | 0.00 | - | 1 | 0 | 58.84% |
| IDXX230421P00600000 | 2023-03-17 10:35AM EDT | 600.00 | 130.50 | 107.00 | 116.50 | 0.00 | - | 1 | 0 | 63.59% |
| IDXX230421P00610000 | 2023-03-16 12:54PM EDT | 610.00 | 137.00 | 117.00 | 126.50 | 0.00 | - | - | 0 | 67.09% |
| IDXX230421P00620000 | 2023-03-16 11:58AM EDT | 620.00 | 146.10 | 127.00 | 136.40 | 0.00 | - | - | 0 | 70.08% |
| IDXX230421P00630000 | 2023-03-17 11:25AM EDT | 630.00 | 160.70 | 137.00 | 146.00 | 0.00 | - | 1 | 0 | 71.65% |
| IDXX230421P00640000 | 2023-03-17 11:25AM EDT | 640.00 | 170.70 | 147.00 | 156.00 | 0.00 | - | 2 | 0 | 74.79% |
| IDXX230421P00650000 | 2023-03-16 12:37PM EDT | 650.00 | 179.40 | 157.00 | 166.50 | 0.00 | - | - | 0 | 80.09% |
© 2023 Yahoo. Tous droits réservés.
