Marchés français ouverture 4 h 11 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
415,39-6,91 (-1,64 %)
À la clôture : 04:00PM EST
415,01 -0,38 (-0,09 %)
Échanges après Bourse : 07:13PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230421C002800002022-09-22 12:38PM EST280.0072.2575.5085.000.00-300.00%
IDXX230421C003400002022-11-11 2:32PM EST340.00119.4589.0097.600.00-3250.51%
IDXX230421C003500002022-10-14 1:47PM EST350.0032.80106.70116.000.00--380.51%
IDXX230421C003600002022-10-14 1:16PM EST360.0029.3098.50108.000.00-8877.31%
IDXX230421C003700002022-10-18 2:44PM EST370.0032.7066.5075.400.00-1351.95%
IDXX230421C003800002022-11-03 10:53AM EST380.0042.2575.0084.500.00-3762.80%
IDXX230421C003900002022-11-03 10:52AM EST390.0037.4868.0076.800.00-1660.35%
IDXX230421C004000002022-12-06 1:54PM EST400.0051.5047.5055.70-3.10-5.68%3648.13%
IDXX230421C004100002022-11-11 10:53AM EST410.0065.6942.2050.600.00-21847.78%
IDXX230421C004200002022-12-02 12:11PM EST420.0057.3737.0043.700.00-14445.33%
IDXX230421C004300002022-10-28 9:46AM EST430.0019.0030.7040.000.00-4945.75%
IDXX230421C004400002022-11-18 2:48PM EST440.0032.4128.6032.400.00-46941.99%
IDXX230421C004500002022-11-21 10:50AM EST450.0025.5023.0032.500.00-21445.55%
IDXX230421C004600002022-11-17 9:30AM EST460.0027.3519.5028.700.00-41244.95%
IDXX230421C004700002022-11-15 1:13PM EST470.0033.5216.0025.500.00-81744.66%
IDXX230421C004800002022-12-06 10:40AM EST480.0018.0014.3022.50+10.20+130.77%10244.28%
IDXX230421C004900002022-12-06 3:41PM EST490.0014.4010.5018.90-9.20-38.98%115342.94%
IDXX230421C005000002022-11-21 11:34AM EST500.0014.508.0016.500.00-212442.61%
IDXX230421C005100002022-10-11 9:33AM EST510.003.604.7014.300.00-5542.23%
IDXX230421C005200002022-12-01 10:52AM EST520.0014.005.2013.600.00-21243.50%
IDXX230421C005300002022-11-30 10:52AM EST530.004.403.308.100.00-2337.85%
IDXX230421C005400002022-11-11 10:35AM EST540.0011.331.906.700.00-115037.40%
IDXX230421C005600002022-11-30 3:33PM EST560.004.700.154.900.00-11737.39%
IDXX230421C005800002022-11-23 11:16AM EST580.002.500.104.800.00-101040.22%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230421P001650002022-11-10 12:01PM EST165.002.470.004.800.00-1288.07%
IDXX230421P001700002022-11-04 11:09AM EST170.002.450.004.800.00-3385.50%
IDXX230421P001750002022-11-10 12:01PM EST175.002.570.004.800.00-1982.98%
IDXX230421P001800002022-11-10 10:42AM EST180.001.550.004.800.00-201880.57%
IDXX230421P001850002022-11-03 9:25AM EST185.001.950.004.800.00-6978.20%
IDXX230421P001900002022-09-23 8:31AM EST190.004.801.956.000.00-1784.42%
IDXX230421P001950002022-10-18 10:07AM EST195.002.910.305.100.00-904875.43%
IDXX230421P002000002022-10-20 9:02AM EST200.003.940.104.900.00-2972.07%
IDXX230421P002100002022-11-03 9:25AM EST210.003.270.004.800.00-4167.29%
IDXX230421P002200002022-10-18 10:07AM EST220.004.640.0010.000.00-6052474.60%
IDXX230421P002300002022-10-20 2:17PM EST230.007.401.005.800.00--36864.06%
IDXX230421P002400002022-10-06 11:33AM EST240.007.600.905.700.00-1159.74%
IDXX230421P002500002022-11-29 2:03PM EST250.003.000.854.700.00-121253.86%
IDXX230421P002600002022-11-01 8:31AM EST260.005.000.000.000.00-133112.50%
IDXX230421P002700002022-10-21 1:33PM EST270.0014.702.507.200.00-41353.84%
IDXX230421P002800002022-11-01 12:43PM EST280.006.000.555.300.00-12051.43%
IDXX230421P002900002022-10-07 1:15PM EST290.0022.206.5016.000.00-161660.76%
IDXX230421P003000002022-11-08 2:48PM EST300.0011.602.707.500.00-13849.29%
IDXX230421P003100002022-11-08 3:24PM EST310.0013.703.508.300.00-34747.20%
IDXX230421P003200002022-11-09 3:30PM EST320.0016.605.0013.600.00-21752.51%
IDXX230421P003300002022-11-30 12:36PM EST330.0012.406.5015.000.00-15450.57%
IDXX230421P003400002022-11-30 11:37AM EST340.0014.007.5017.000.00-22749.28%
IDXX230421P003500002022-11-14 10:23AM EST350.0013.809.6019.500.00-1448.38%
IDXX230421P003600002022-11-16 3:34PM EST360.0016.4512.2021.500.00-11346.56%
IDXX230421P003700002022-12-02 11:54AM EST370.0015.2014.7024.500.00-21645.67%
IDXX230421P003800002022-10-06 11:33AM EST380.0055.8037.0046.000.00-4459.72%
IDXX230421P003900002022-10-06 11:33AM EST390.0062.1042.1051.500.00-121360.14%
IDXX230421P004000002022-12-06 2:04PM EST400.0029.5026.1035.00-0.70-2.32%34242.69%
IDXX230421P004100002022-12-05 3:49PM EST410.0034.1430.0036.300.00-11038.84%
IDXX230421P004200002022-12-06 10:15AM EST420.0036.5034.7040.50-0.50-1.35%11137.60%
IDXX230421P004400002022-11-10 3:07PM EST440.0054.6045.0054.300.00-101739.31%
IDXX230421P004500002022-10-19 11:14AM EST450.00118.9754.0063.400.00--141.85%
IDXX230421P004800002022-10-13 8:48AM EST480.00157.5058.0067.500.00--019.53%
IDXX230421P005000002022-09-28 8:56AM EST500.00168.10142.00150.900.00--089.67%
IDXX230421P005400002022-09-19 9:07AM EST540.00204.00199.00208.900.00-10116.94%
IDXX230421P005600002022-11-08 9:37AM EST560.00178.00140.50150.000.00--038.40%
IDXX230421P005800002022-11-28 10:26AM EST580.00177.00160.00169.500.00--040.45%
IDXX230421P006400002022-11-25 9:49AM EST640.00231.50220.50229.500.00-1048.63%