La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0672 0,0000 (-0,00 %) Gold future
2 299,60 -3,30 (-0,14 %) Bitcoin EUR
53 531,28 -4 379,15 (-7,56 %)
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’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719C00480000 | 2024-04-26 3:39PM EDT | 480.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX240719C00490000 | 2024-04-25 11:16AM EDT | 490.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240719C00500000 | 2024-04-29 1:40PM EDT | 500.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IDXX240719C00510000 | 2024-04-15 10:09AM EDT | 510.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IDXX240719C00520000 | 2024-04-30 3:38PM EDT | 520.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX240719C00530000 | 2024-04-22 9:49AM EDT | 530.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX240719C00540000 | 2024-04-26 11:19AM EDT | 540.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IDXX240719C00550000 | 2024-04-30 3:38PM EDT | 550.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX240719C00560000 | 2024-04-29 10:58AM EDT | 560.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX240719C00570000 | 2024-04-18 10:33AM EDT | 570.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| IDXX240719C00580000 | 2024-04-30 3:38PM EDT | 580.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX240719C00590000 | 2024-04-16 11:09AM EDT | 590.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| IDXX240719C00600000 | 2024-04-24 10:33AM EDT | 600.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IDXX240719C00620000 | 2024-03-21 11:22AM EDT | 620.00 | 9.90 | 0.75 | 4.60 | 0.00 | - | 1 | 16 | 38.11% |
| IDXX240719C00640000 | 2024-04-04 3:54PM EDT | 640.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240719C00660000 | 2024-04-01 11:16AM EDT | 660.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDXX240719C00680000 | 2024-04-18 10:02AM EDT | 680.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IDXX240719C00700000 | 2024-04-12 10:01AM EDT | 700.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IDXX240719C00720000 | 2024-02-27 11:44AM EDT | 720.00 | 6.20 | 0.60 | 2.10 | 0.00 | - | - | 1 | 46.38% |
| IDXX240719C00740000 | 2024-01-24 11:27AM EDT | 740.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | 5 | 57 | 55.16% |
| IDXX240719C00760000 | 2024-03-25 9:46AM EDT | 760.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| IDXX240719C00780000 | 2023-12-11 10:30AM EDT | 780.00 | 1.90 | 0.75 | 9.70 | 0.00 | - | - | 1 | 64.61% |
| IDXX240719C00820000 | 2024-03-15 11:26AM EDT | 820.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 3 | 34 | 59.11% |
| IDXX240719C00840000 | 2024-04-22 10:42AM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719P00250000 | 2024-02-05 10:36AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IDXX240719P00260000 | 2024-02-16 12:03PM EDT | 260.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 79.15% |
| IDXX240719P00270000 | 2024-02-22 1:37PM EDT | 270.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 63.43% |
| IDXX240719P00280000 | 2024-02-22 1:37PM EDT | 280.00 | 0.32 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 71.73% |
| IDXX240719P00290000 | 2024-02-09 11:49AM EDT | 290.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 68.31% |
| IDXX240719P00300000 | 2023-12-04 12:34PM EDT | 300.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IDXX240719P00340000 | 2024-04-22 9:30AM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IDXX240719P00350000 | 2024-03-22 11:22AM EDT | 350.00 | 1.45 | 1.10 | 3.10 | 0.00 | - | 2 | 2 | 50.02% |
| IDXX240719P00370000 | 2024-04-22 9:30AM EDT | 370.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240719P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IDXX240719P00390000 | 2023-12-22 11:21AM EDT | 390.00 | 5.80 | 2.65 | 10.20 | 0.00 | - | 10 | 11 | 53.29% |
| IDXX240719P00400000 | 2024-04-08 9:30AM EDT | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX240719P00410000 | 2024-01-29 11:07AM EDT | 410.00 | 7.88 | 1.30 | 7.80 | 0.00 | - | - | 10 | 41.08% |
| IDXX240719P00420000 | 2024-04-22 9:49AM EDT | 420.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX240719P00430000 | 2024-02-26 10:30AM EDT | 430.00 | 3.80 | 4.20 | 5.40 | 0.00 | - | 2 | 20 | 29.45% |
| IDXX240719P00440000 | 2024-04-19 10:34AM EDT | 440.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IDXX240719P00450000 | 2024-04-25 10:15AM EDT | 450.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IDXX240719P00460000 | 2024-04-25 10:16AM EDT | 460.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IDXX240719P00470000 | 2024-04-30 2:23PM EDT | 470.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IDXX240719P00480000 | 2024-04-25 10:28AM EDT | 480.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IDXX240719P00490000 | 2024-04-29 3:38PM EDT | 490.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IDXX240719P00500000 | 2024-04-24 3:36PM EDT | 500.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IDXX240719P00510000 | 2024-04-10 3:16PM EDT | 510.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240719P00520000 | 2024-04-05 10:32AM EDT | 520.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IDXX240719P00530000 | 2024-04-04 12:30PM EDT | 530.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IDXX240719P00550000 | 2024-04-29 9:30AM EDT | 550.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX240719P00560000 | 2024-03-26 12:25PM EDT | 560.00 | 46.20 | 70.80 | 78.10 | 0.00 | - | 1 | 1 | 35.26% |
| IDXX240719P00570000 | 2024-04-19 11:28AM EDT | 570.00 | 98.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
