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’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230616C00180000 | 2022-09-09 9:31AM EDT | 180.00 | 194.50 | 160.00 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00185000 | 2022-09-09 9:31AM EDT | 185.00 | 189.90 | 155.00 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00190000 | 2022-09-09 9:31AM EDT | 190.00 | 185.50 | 150.50 | 158.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00195000 | 2022-10-18 9:46AM EDT | 195.00 | 172.50 | 220.10 | 229.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00200000 | 2022-09-09 9:31AM EDT | 200.00 | 176.60 | 142.00 | 151.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00210000 | 2022-11-16 2:52PM EDT | 210.00 | 231.20 | 200.50 | 209.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX230616C00220000 | 2023-01-18 10:54AM EDT | 220.00 | 275.50 | 275.40 | 284.50 | 0.00 | - | - | 0 | 148.52% |
| IDXX230616C00260000 | 2023-01-10 2:18PM EDT | 260.00 | 209.85 | 234.70 | 244.00 | 0.00 | - | 2 | 2 | 120.78% |
| IDXX230616C00320000 | 2023-01-20 11:34AM EDT | 320.00 | 168.94 | 178.40 | 187.90 | 0.00 | - | 2 | 1 | 96.89% |
| IDXX230616C00340000 | 2023-02-27 3:12PM EDT | 340.00 | 143.98 | 147.00 | 154.40 | 0.00 | - | 1 | 3 | 58.26% |
| IDXX230616C00360000 | 2022-10-14 2:07PM EDT | 360.00 | 36.20 | 106.80 | 116.30 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX230616C00370000 | 2022-12-12 11:38AM EDT | 370.00 | 84.19 | 108.50 | 117.00 | 0.00 | - | 1 | 8 | 34.96% |
| IDXX230616C00380000 | 2023-02-07 2:37PM EDT | 380.00 | 128.00 | 100.00 | 109.20 | 0.00 | - | 1 | 5 | 39.79% |
| IDXX230616C00390000 | 2023-01-19 10:31AM EDT | 390.00 | 103.60 | 117.50 | 121.10 | 0.00 | - | 1 | 10 | 72.89% |
| IDXX230616C00400000 | 2022-12-27 11:09AM EDT | 400.00 | 53.60 | 104.00 | 109.20 | 0.00 | - | 1 | 0 | 64.08% |
| IDXX230616C00410000 | 2023-02-24 10:30AM EDT | 410.00 | 79.05 | 85.00 | 91.20 | 0.00 | - | 1 | 4 | 51.49% |
| IDXX230616C00420000 | 2023-01-10 2:18PM EDT | 420.00 | 76.60 | 92.50 | 97.60 | 0.00 | - | 2 | 4 | 66.19% |
| IDXX230616C00430000 | 2022-12-08 3:18PM EDT | 430.00 | 51.00 | 55.00 | 64.10 | 0.00 | - | 1 | 3 | 32.43% |
| IDXX230616C00440000 | 2023-03-03 4:38PM EDT | 440.00 | 69.90 | 62.60 | 69.10 | 0.00 | - | 4 | 22 | 48.74% |
| IDXX230616C00450000 | 2023-03-10 2:48PM EDT | 450.00 | 42.25 | 55.20 | 60.10 | 0.00 | - | 14 | 16 | 45.16% |
| IDXX230616C00460000 | 2023-03-16 10:00AM EDT | 460.00 | 42.61 | 50.30 | 56.50 | 0.00 | - | 1 | 4 | 47.69% |
| IDXX230616C00470000 | 2023-02-24 10:30AM EDT | 470.00 | 39.80 | 44.80 | 47.30 | 0.00 | - | 1 | 16 | 43.31% |
| IDXX230616C00480000 | 2023-03-15 12:30PM EDT | 480.00 | 29.10 | 39.20 | 41.40 | 0.00 | - | 1 | 16 | 42.33% |
| IDXX230616C00490000 | 2023-03-24 11:58AM EDT | 490.00 | 33.00 | 33.50 | 35.80 | -2.00 | -5.71% | 3 | 13 | 41.26% |
| IDXX230616C00500000 | 2023-03-23 10:43AM EDT | 500.00 | 32.00 | 28.30 | 30.90 | 0.00 | - | 2 | 43 | 40.52% |
| IDXX230616C00520000 | 2023-03-21 2:21PM EDT | 520.00 | 23.12 | 17.40 | 22.70 | 0.00 | - | 1 | 86 | 39.46% |
| IDXX230616C00540000 | 2023-03-08 1:41PM EDT | 540.00 | 12.73 | 10.80 | 16.10 | 0.00 | - | 1 | 10 | 38.41% |
| IDXX230616C00560000 | 2023-02-21 2:33PM EDT | 560.00 | 11.90 | 5.00 | 12.90 | 0.00 | - | 1 | 32 | 40.04% |
| IDXX230616C00580000 | 2023-03-23 2:53PM EDT | 580.00 | 4.90 | 5.00 | 8.10 | 0.00 | - | 3 | 57 | 37.94% |
| IDXX230616C00600000 | 2023-03-15 9:30AM EDT | 600.00 | 3.40 | 0.30 | 4.90 | 0.00 | - | 5 | 94 | 36.34% |
| IDXX230616C00620000 | 2023-02-09 1:34PM EDT | 620.00 | 5.30 | 0.00 | 4.70 | 0.00 | - | 5 | 51 | 39.72% |
| IDXX230616C00640000 | 2023-02-10 3:45PM EDT | 640.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 50 | 338 | 43.53% |
| IDXX230616C00660000 | 2023-02-28 12:27PM EDT | 660.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 9 | 119 | 46.93% |
| IDXX230616C00680000 | 2023-03-07 10:30AM EDT | 680.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 49.65% |
| IDXX230616C00700000 | 2023-03-22 2:16PM EDT | 700.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | 5 | 47 | 47.29% |
| IDXX230616C00720000 | 2023-03-13 1:49PM EDT | 720.00 | 3.30 | 0.00 | 3.50 | 0.00 | - | 5 | 81 | 52.39% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230616P00165000 | 2023-03-21 1:07PM EDT | 165.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 104.30% |
| IDXX230616P00170000 | 2023-01-23 11:01AM EDT | 170.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 22 | 80 | 91.89% |
| IDXX230616P00175000 | 2023-03-13 1:37PM EDT | 175.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 120.65% |
| IDXX230616P00180000 | 2023-01-11 11:35AM EDT | 180.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 2 | 146 | 117.60% |
| IDXX230616P00185000 | 2023-01-18 11:15AM EDT | 185.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.62% |
| IDXX230616P00190000 | 2023-03-14 9:30AM EDT | 190.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 56 | 78.13% |
| IDXX230616P00195000 | 2022-10-20 9:39AM EDT | 195.00 | 5.13 | 0.90 | 5.70 | 0.00 | - | - | 2 | 115.86% |
| IDXX230616P00200000 | 2022-10-20 9:37AM EDT | 200.00 | 5.63 | 1.10 | 5.90 | 0.00 | - | 6 | 25 | 114.32% |
| IDXX230616P00210000 | 2022-10-20 10:21AM EDT | 210.00 | 6.55 | 1.60 | 6.40 | 0.00 | - | - | 100 | 111.79% |
| IDXX230616P00220000 | 2023-03-16 12:50PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 57.81% |
| IDXX230616P00230000 | 2023-03-03 2:31PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 91.04% |
| IDXX230616P00240000 | 2023-03-13 1:43PM EDT | 240.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 31 | 68.77% |
| IDXX230616P00250000 | 2023-03-13 1:39PM EDT | 250.00 | 3.40 | 0.00 | 4.70 | 0.00 | - | 11 | 25 | 81.70% |
| IDXX230616P00260000 | 2023-01-24 3:48PM EDT | 260.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 77.78% |
| IDXX230616P00270000 | 2023-02-10 4:20PM EDT | 270.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 73.69% |
| IDXX230616P00280000 | 2023-03-07 2:00PM EDT | 280.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 2 | 20 | 69.15% |
| IDXX230616P00290000 | 2022-11-01 10:40AM EDT | 290.00 | 12.50 | 2.40 | 12.00 | 0.00 | - | 3 | 8 | 85.35% |
| IDXX230616P00300000 | 2023-03-21 3:21PM EDT | 300.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 19 | 61.67% |
| IDXX230616P00310000 | 2022-12-29 11:43AM EDT | 310.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 58.61% |
| IDXX230616P00320000 | 2023-03-01 2:02PM EDT | 320.00 | 2.54 | 0.10 | 4.90 | 0.00 | - | 3 | 4 | 55.59% |
| IDXX230616P00330000 | 2023-01-26 1:54PM EDT | 330.00 | 3.10 | 3.30 | 4.00 | 0.00 | - | 2 | 2 | 56.84% |
| IDXX230616P00340000 | 2023-03-13 1:43PM EDT | 340.00 | 5.40 | 1.80 | 3.40 | 0.00 | - | 2 | 24 | 52.37% |
| IDXX230616P00350000 | 2023-02-21 12:06PM EDT | 350.00 | 4.40 | 0.60 | 3.70 | 0.00 | - | 1 | 3 | 49.95% |
| IDXX230616P00360000 | 2023-03-07 11:12AM EDT | 360.00 | 3.70 | 1.95 | 6.40 | 0.00 | - | 4 | 15 | 54.09% |
| IDXX230616P00370000 | 2023-02-21 4:34PM EDT | 370.00 | 6.20 | 1.00 | 5.80 | 0.00 | - | 1 | 14 | 48.89% |
| IDXX230616P00380000 | 2023-03-21 3:21PM EDT | 380.00 | 2.75 | 4.60 | 6.00 | 0.00 | - | 3 | 90 | 45.76% |
| IDXX230616P00390000 | 2023-01-12 11:29AM EDT | 390.00 | 17.20 | 8.40 | 9.40 | 0.00 | - | - | 44 | 49.13% |
| IDXX230616P00400000 | 2023-03-10 2:00PM EDT | 400.00 | 12.70 | 3.90 | 8.70 | 0.00 | - | 1 | 7 | 43.96% |
| IDXX230616P00410000 | 2023-03-17 12:09PM EDT | 410.00 | 12.79 | 5.80 | 12.20 | 0.00 | - | 2 | 32 | 46.05% |
| IDXX230616P00420000 | 2023-03-15 10:35AM EDT | 420.00 | 20.00 | 10.40 | 12.20 | 0.00 | - | 2 | 19 | 41.99% |
| IDXX230616P00430000 | 2023-03-17 12:09PM EDT | 430.00 | 17.16 | 10.00 | 16.30 | 0.00 | - | 2 | 32 | 43.74% |
| IDXX230616P00440000 | 2023-03-15 1:03PM EDT | 440.00 | 27.00 | 12.10 | 17.50 | 0.00 | - | 1 | 17 | 40.95% |
| IDXX230616P00450000 | 2023-02-17 11:31AM EDT | 450.00 | 16.40 | 19.40 | 28.50 | 0.00 | - | 13 | 24 | 49.88% |
| IDXX230616P00460000 | 2023-03-10 3:07PM EDT | 460.00 | 35.18 | 19.30 | 23.80 | 0.00 | - | 4 | 0 | 39.32% |
| IDXX230616P00470000 | 2023-02-16 4:37PM EDT | 470.00 | 21.60 | 29.50 | 36.70 | 0.00 | - | 5 | 71 | 48.85% |
| IDXX230616P00480000 | 2023-03-01 4:44PM EDT | 480.00 | 38.20 | 27.50 | 32.50 | 0.00 | - | 1 | 27 | 38.61% |
| IDXX230616P00490000 | 2023-03-10 10:49AM EDT | 490.00 | 46.30 | 31.80 | 38.20 | 0.00 | - | 10 | 22 | 39.00% |
| IDXX230616P00500000 | 2023-02-17 11:27AM EDT | 500.00 | 34.40 | 44.50 | 51.60 | 0.00 | - | 2 | 26 | 47.31% |
| IDXX230616P00520000 | 2023-02-21 1:44PM EDT | 520.00 | 56.10 | 51.00 | 54.30 | 0.00 | - | 1 | 29 | 36.18% |
| IDXX230616P00540000 | 2023-02-15 4:15PM EDT | 540.00 | 48.90 | 70.50 | 80.00 | 0.00 | - | 2 | 10 | 49.58% |
| IDXX230616P00580000 | 2022-12-16 11:34AM EDT | 580.00 | 173.00 | 102.50 | 109.40 | 0.00 | - | 1 | 0 | 47.98% |
| IDXX230616P00620000 | 2022-12-27 10:35AM EDT | 620.00 | 214.00 | 125.50 | 135.00 | 0.00 | - | 1 | 0 | 25.46% |
| IDXX230616P00640000 | 2022-11-22 11:04AM EDT | 640.00 | 232.50 | 222.80 | 232.50 | 0.00 | - | 1 | 0 | 131.43% |
| IDXX230616P00660000 | 2023-01-20 10:37AM EDT | 660.00 | 185.50 | 159.90 | 168.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
