Marchés français ouverture 3 h 47 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’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230616C001800002022-09-09 8:31AM EST180.00194.50160.00168.000.00-110.00%
IDXX230616C001850002022-09-09 8:31AM EST185.00189.90155.00164.000.00-110.00%
IDXX230616C001900002022-09-09 8:31AM EST190.00185.50150.50158.500.00-110.00%
IDXX230616C001950002022-10-18 8:46AM EST195.00172.50220.10229.500.00-1170.62%
IDXX230616C002000002022-09-09 8:31AM EST200.00176.60142.00151.000.00-110.00%
IDXX230616C002100002022-11-16 1:52PM EST210.00231.20208.50218.000.00-2274.98%
IDXX230616C002600002022-09-22 12:38PM EST260.0091.8596.00105.500.00--20.00%
IDXX230616C003400002022-10-19 8:46AM EST340.0050.850.000.000.00-130.00%
IDXX230616C003600002022-10-14 1:07PM EST360.0036.20106.80116.300.00-1273.04%
IDXX230616C003700002022-10-31 12:55PM EST370.0046.4075.0083.800.00-1851.67%
IDXX230616C003800002022-11-03 1:59PM EST380.0049.0083.5093.200.00-1560.67%
IDXX230616C003900002022-11-25 12:58PM EST390.0065.3362.6071.600.00-31050.08%
IDXX230616C004000002022-11-03 10:52AM EST400.0040.8870.5079.800.00--157.36%
IDXX230616C004100002022-10-26 9:28AM EST410.0032.000.000.000.00-100.00%
IDXX230616C004200002022-11-18 1:30PM EST420.0050.5046.0055.100.00-1547.70%
IDXX230616C004300002022-11-23 1:50PM EST430.0045.8041.0050.400.00-1247.17%
IDXX230616C004400002022-11-15 2:53PM EST440.0051.2036.5045.600.00-1246.33%
IDXX230616C004500002022-11-28 3:34PM EST450.0030.8032.0041.500.00-1145.87%
IDXX230616C004600002022-10-21 1:25PM EST460.0011.5030.5039.700.00-1147.13%
IDXX230616C004700002022-11-11 11:21AM EST470.0043.9924.5033.700.00-31544.65%
IDXX230616C004800002022-11-23 12:20PM EST480.0024.8021.0030.600.00-11044.41%
IDXX230616C004900002022-10-21 1:31PM EST490.007.8020.5029.900.00-3546.09%
IDXX230616C005000002022-11-11 11:21AM EST500.0032.4915.5024.900.00-31343.79%
IDXX230616C005200002022-12-01 3:04PM EST520.0022.5011.0019.900.00-27043.02%
IDXX230616C005600002022-12-02 12:00PM EST560.0013.105.0013.100.00-11542.57%
IDXX230616C005800002022-11-16 1:53PM EST580.0011.502.207.000.00-112837.44%
IDXX230616C006000002022-11-21 11:26AM EST600.005.700.505.300.00-11737.16%
IDXX230616C006400002022-12-05 10:25AM EST640.003.801.005.700.00-5512342.41%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX230616P001650002022-11-17 9:53AM EST165.001.650.004.800.00-1474.12%
IDXX230616P001700002022-11-17 9:53AM EST170.001.750.004.800.00-18371.95%
IDXX230616P001800002022-10-20 12:32PM EST180.003.620.205.000.00-1214468.88%
IDXX230616P001900002022-10-20 9:54AM EST190.004.930.205.000.00--5464.91%
IDXX230616P001950002022-10-20 8:39AM EST195.005.130.905.700.00--266.21%
IDXX230616P002000002022-10-20 8:37AM EST200.005.631.105.900.00-62565.11%
IDXX230616P002100002022-10-20 9:21AM EST210.006.551.606.400.00--10063.20%
IDXX230616P002200002022-10-20 9:54AM EST220.008.702.207.000.00-116061.51%
IDXX230616P002300002022-11-07 2:32PM EST230.005.400.805.600.00-2353.19%
IDXX230616P002400002022-10-27 2:42PM EST240.008.901.205.900.00-7051.12%
IDXX230616P002500002022-11-21 10:47AM EST250.005.001.206.000.00-21454.72%
IDXX230616P002600002022-11-07 2:32PM EST260.008.701.406.200.00-11051.79%
IDXX230616P002700002022-10-14 9:58AM EST270.0019.202.507.300.00--250.83%
IDXX230616P002800002022-11-08 12:02PM EST280.0011.304.309.100.00-12050.92%
IDXX230616P002900002022-11-01 9:40AM EST290.0012.502.4012.000.00-3852.34%
IDXX230616P003000002022-11-21 10:52AM EST300.0011.105.0014.700.00-11352.79%
IDXX230616P003100002022-12-06 1:22PM EST310.0011.236.5016.20-6.98-38.33%1151.22%
IDXX230616P003200002022-12-06 1:22PM EST320.0012.928.4018.00-1.88-12.70%2549.87%
IDXX230616P003300002022-12-06 1:22PM EST330.0014.7610.1020.00-9.21-38.42%1148.60%
IDXX230616P003400002022-12-02 11:55AM EST340.0014.1012.6022.000.00-21947.14%
IDXX230616P003500002022-10-18 11:56AM EST350.0045.8018.0027.500.00-1149.17%
IDXX230616P003600002022-12-02 10:29AM EST360.0019.2017.7027.500.00-21145.24%
IDXX230616P003700002022-11-14 11:52AM EST370.0023.8021.0030.500.00-3444.21%
IDXX230616P003800002022-11-08 11:34AM EST380.0039.4024.6034.000.00-856843.41%
IDXX230616P004100002022-12-06 10:13AM EST410.0038.4036.4046.00+3.60+10.34%21240.90%
IDXX230616P004200002022-11-23 2:58PM EST420.0045.4041.2050.500.00--240.00%
IDXX230616P004300002022-12-06 10:15AM EST430.0047.8046.1055.50+5.60+13.27%12139.26%
IDXX230616P004500002022-10-19 11:14AM EST450.00121.3759.5069.000.00--139.95%
IDXX230616P004700002022-12-02 11:54AM EST470.0062.8069.8079.000.00-1136.63%
IDXX230616P005800002022-11-11 11:16AM EST580.00146.00160.20170.000.00--134.92%
IDXX230616P006200002022-11-16 10:54AM EST620.00189.00200.00209.500.00--038.76%
IDXX230616P006400002022-11-22 10:04AM EST640.00232.50220.00229.500.00-1040.94%