La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
568,51-7,78 (-1,35 %)
À partir de 12:21PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240621C002300002024-02-09 1:41PM EST230.00342.95339.00347.400.00-20100.21%
IDXX240621C003200002024-02-02 2:57PM EST320.00216.98251.00259.700.00-1173.91%
IDXX240621C003800002023-11-06 9:31AM EST380.0085.00154.50164.000.00--20.00%
IDXX240621C004100002023-11-20 10:10AM EST410.0089.47152.10161.000.00-3336.71%
IDXX240621C004200002023-11-20 10:07AM EST420.0082.50143.60148.700.00-1122.41%
IDXX240621C004500002023-11-13 3:59PM EST450.0041.90128.20135.600.00-10250.91%
IDXX240621C004600002023-07-10 10:24AM EST460.00108.43104.90109.300.00-3320.41%
IDXX240621C004700002024-02-05 1:26PM EST470.00109.50109.70116.300.00-1145.56%
IDXX240621C004800002024-02-09 9:37AM EST480.00111.00101.00108.500.00-2244.87%
IDXX240621C004900002024-02-02 10:00AM EST490.0064.5292.3098.700.00-1341.93%
IDXX240621C005000002024-02-09 1:41PM EST500.0090.4584.1090.600.00-2540.66%
IDXX240621C005100002024-02-09 9:37AM EST510.0087.2076.7084.100.00-1640.71%
IDXX240621C005200002024-02-05 3:09PM EST520.0075.6469.4075.600.00-71438.70%
IDXX240621C005300002024-02-09 11:12AM EST530.0068.0063.3068.100.00-7737.41%
IDXX240621C005400002024-01-29 3:30PM EST540.0041.3056.2062.100.00-12837.18%
IDXX240621C005500002024-02-21 10:42AM EST550.0039.5049.5054.800.00-23535.63%
IDXX240621C005600002023-10-09 1:56PM EST560.0014.908.3012.300.00-10115.69%
IDXX240621C005700002024-02-13 3:18PM EST570.0032.2039.4042.700.00-6933.83%
IDXX240621C005800002024-02-14 12:46PM EST580.0032.7734.5037.100.00-12232.88%
IDXX240621C005900002024-02-22 3:13PM EST590.0033.2029.5033.000.00-1832.83%
IDXX240621C006000002024-02-13 10:30AM EST600.0021.7925.8029.100.00-43032.65%
IDXX240621C006100002023-11-27 11:47AM EST610.008.6027.3031.500.00--2237.27%
IDXX240621C006200002024-01-22 10:10AM EST620.0014.8011.6014.600.00-1425.65%
IDXX240621C006300002024-02-05 3:57PM EST630.0022.6116.0018.900.00-31631.69%
IDXX240621C006400002024-01-04 12:11PM EST640.0014.806.8013.800.00-1429.17%
IDXX240621C006500002024-02-20 12:05PM EST650.008.9011.6014.700.00-31532.02%
IDXX240621C006600002024-02-16 3:05PM EST660.009.009.9012.200.00-2331.42%
IDXX240621C006700002024-02-20 9:30AM EST670.007.308.0011.000.00-1231.93%
IDXX240621C007000002024-02-22 10:46AM EST700.004.864.408.000.00-1633.19%
IDXX240621C007200002024-02-06 2:32PM EST720.006.051.555.900.00-1633.07%
IDXX240621C007400002024-02-05 1:56PM EST740.004.002.004.400.00-1433.14%
IDXX240621C007600002023-10-10 11:58AM EST760.001.150.004.800.00-3736.30%
IDXX240621C007800002024-02-09 11:16AM EST780.002.680.802.300.00-21032.97%
IDXX240621C008000002023-11-27 1:06PM EST800.000.250.004.800.00-1840.86%
IDXX240621C008200002023-12-01 1:10PM EST820.000.200.109.900.00-112151.54%
IDXX240621C008400002023-12-12 2:43PM EST840.001.000.001.750.00-11136.99%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240621P002000002023-11-27 1:07PM EST200.000.300.1010.000.00-113115.97%
IDXX240621P002100002024-01-23 1:27PM EST210.000.500.000.050.00-1755.86%
IDXX240621P002200002024-02-07 10:59AM EST220.000.050.004.300.00-1390.10%
IDXX240621P002300002023-10-04 11:17AM EST230.002.400.209.700.00-213101.40%
IDXX240621P002400002024-02-20 10:44AM EST240.000.420.004.300.00-23782.53%
IDXX240621P002500002024-02-05 10:11AM EST250.000.500.004.300.00-52578.99%
IDXX240621P002600002024-02-22 12:48PM EST260.000.050.004.300.00-13775.59%
IDXX240621P002700002023-10-31 12:06PM EST270.006.900.1010.000.00-1985.75%
IDXX240621P002800002023-08-30 8:30AM EST280.002.550.000.000.00-3725.00%
IDXX240621P002900002023-07-31 10:27AM EST290.002.250.009.600.00--1077.70%
IDXX240621P003000002023-11-01 10:01AM EST300.0012.700.1010.000.00-1475.20%
IDXX240621P003100002023-12-05 12:34PM EST310.002.000.104.800.00-4261.82%
IDXX240621P003200002023-12-05 12:35PM EST320.002.600.107.700.00--164.85%
IDXX240621P003300002023-10-23 11:15AM EST330.0012.704.205.200.00-2464.53%
IDXX240621P003400002023-11-14 9:30AM EST340.0010.100.000.000.00-1412.50%
IDXX240621P003500002023-10-16 8:43AM EST350.0017.220.000.000.00-1012.50%
IDXX240621P003600002023-11-17 11:25AM EST360.0011.250.1010.000.00-41256.81%
IDXX240621P003700002023-11-15 12:11PM EST370.0011.600.2010.000.00-1654.15%
IDXX240621P003800002023-12-18 3:47PM EST380.004.001.259.600.00-1352.22%
IDXX240621P003900002023-11-27 11:36AM EST390.0011.004.008.800.00--151.71%
IDXX240621P004000002023-12-18 12:57PM EST400.006.303.1011.000.00-31050.31%
IDXX240621P004100002024-01-03 1:12PM EST410.006.952.9510.900.00-2554.36%
IDXX240621P004200002024-01-03 1:12PM EST420.008.073.8011.900.00-2652.97%
IDXX240621P004300002023-11-27 12:21PM EST430.0019.906.9011.100.00-1448.83%
IDXX240621P004400002023-12-13 10:18AM EST440.0010.806.1013.800.00-2549.74%
IDXX240621P004500002023-11-13 3:21PM EST450.0045.157.7014.400.00-11047.54%
IDXX240621P004600002024-02-21 1:57PM EST460.006.863.905.800.00-14332.48%
IDXX240621P004700002024-02-21 1:57PM EST470.008.224.708.800.00-1934.49%
IDXX240621P004800002024-02-23 9:30AM EST480.007.505.708.000.00-1530.80%
IDXX240621P004900002023-12-26 12:31PM EST490.0019.5017.6024.000.00-1945.80%
IDXX240621P005000002023-12-04 11:18AM EST500.0034.1024.5030.100.00-1048.32%
IDXX240621P005100002024-02-20 1:42PM EST510.0016.4312.0013.500.00--129.05%
IDXX240621P005200002024-02-12 1:29PM EST520.0017.0014.5015.800.00-1328.37%
IDXX240621P005300002023-08-23 10:24AM EST530.0063.1096.70101.700.00-1295.88%
IDXX240621P005400002024-01-12 2:33PM EST540.0040.0017.0023.900.00-1929.11%
IDXX240621P005500002024-02-13 2:34PM EST550.0032.0023.5026.100.00-31627.40%
IDXX240621P005600002024-01-03 3:39PM EST560.0052.9051.4054.700.00--646.32%
IDXX240621P005800002024-02-22 3:10PM EST580.0035.6036.8038.700.00-1125.19%
IDXX240621P005900002024-02-22 3:15PM EST590.0041.0041.8044.400.00-1424.90%
IDXX240621P006000002024-01-03 11:14AM EST600.0080.0076.5084.200.00--551.19%
IDXX240621P007200002024-01-12 9:33AM EST720.00161.00143.00152.900.00--023.96%