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
1,0670 -0,0002 (-0,02 %) Gold future
2 301,90 -1,00 (-0,04 %) Bitcoin EUR
56 752,12 -3 211,54 (-5,36 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241018C00490000 | 2024-04-18 10:33AM EDT | 490.00 | 41.38 | 42.00 | 51.00 | 0.00 | - | - | 57 | 36.96% |
| IDXX241018C00510000 | 2024-04-25 10:51AM EDT | 510.00 | 31.60 | 33.90 | 41.00 | 0.00 | - | 2 | 83 | 35.88% |
| IDXX241018C00530000 | 2024-04-24 1:32PM EDT | 530.00 | 29.83 | 23.80 | 31.90 | 0.00 | - | 2 | 5 | 34.54% |
| IDXX241018C00540000 | 2024-04-19 2:54PM EDT | 540.00 | 18.70 | 21.20 | 27.00 | 0.00 | - | 15 | 14 | 33.24% |
| IDXX241018C00550000 | 2024-04-17 10:28AM EDT | 550.00 | 20.99 | 18.00 | 25.00 | 0.00 | - | 1 | 0 | 33.95% |
| IDXX241018C00560000 | 2024-03-28 12:36PM EDT | 560.00 | 46.20 | 16.50 | 22.70 | 0.00 | - | 3 | 3 | 34.24% |
| IDXX241018C00570000 | 2024-03-28 1:32PM EDT | 570.00 | 40.90 | 14.50 | 19.50 | 0.00 | - | 3 | 3 | 33.58% |
| IDXX241018C00580000 | 2024-03-28 1:32PM EDT | 580.00 | 36.70 | 11.50 | 17.20 | 0.00 | - | 4 | 4 | 33.46% |
| IDXX241018C00590000 | 2024-03-28 2:05PM EDT | 590.00 | 33.20 | 9.50 | 14.50 | 0.00 | - | 3 | 4 | 32.76% |
| IDXX241018C00600000 | 2024-03-28 2:18PM EDT | 600.00 | 30.10 | 7.90 | 12.30 | 0.00 | - | 3 | 6 | 32.27% |
| IDXX241018C00620000 | 2024-03-19 2:17PM EDT | 620.00 | 23.20 | 3.40 | 9.80 | 0.00 | - | 3 | 3 | 32.64% |
| IDXX241018C00640000 | 2024-03-28 2:18PM EDT | 640.00 | 18.90 | 2.50 | 6.30 | 0.00 | - | 1 | 1 | 31.00% |
| IDXX241018C00650000 | 2024-04-05 11:36AM EDT | 650.00 | 11.31 | 2.70 | 6.20 | 0.00 | - | 1 | 1 | 32.11% |
| IDXX241018C00660000 | 2024-04-10 10:21AM EDT | 660.00 | 6.65 | 1.40 | 7.30 | 0.00 | - | 1 | 1 | 34.86% |
| IDXX241018C00700000 | 2024-03-11 9:36AM EDT | 700.00 | 13.30 | 1.15 | 7.10 | 0.00 | - | 1 | 2 | 39.22% |
| IDXX241018C00720000 | 2024-03-21 3:05PM EDT | 720.00 | 6.77 | 0.50 | 4.10 | 0.00 | - | 1 | 2 | 36.27% |
| IDXX241018C00760000 | 2024-04-04 3:46PM EDT | 760.00 | 2.50 | 0.35 | 4.70 | 0.00 | - | 1 | 31 | 41.24% |
| IDXX241018C00780000 | 2024-03-15 10:20AM EDT | 780.00 | 3.03 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 43.24% |
| IDXX241018C00800000 | 2024-03-01 12:53PM EDT | 800.00 | 8.00 | 0.90 | 6.00 | 0.00 | - | 1 | 1 | 47.26% |
| IDXX241018C00820000 | 2024-02-27 11:28AM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.66% |
| IDXX241018C00840000 | 2024-04-05 1:37PM EDT | 840.00 | 0.05 | 0.25 | 4.30 | 0.00 | - | 1 | 3 | 47.20% |
| IDXX241018C00860000 | 2024-03-08 10:30AM EDT | 860.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.85% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241018P00300000 | 2024-02-28 10:54AM EDT | 300.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 46.04% |
| IDXX241018P00350000 | 2024-03-15 1:04PM EDT | 350.00 | 2.65 | 1.40 | 6.00 | 0.00 | - | - | 2 | 40.42% |
| IDXX241018P00390000 | 2024-03-13 12:39PM EDT | 390.00 | 5.80 | 4.00 | 8.40 | 0.00 | - | - | 2 | 33.93% |
| IDXX241018P00400000 | 2024-03-13 12:39PM EDT | 400.00 | 6.70 | 4.30 | 10.60 | 0.00 | - | - | 2 | 34.15% |
| IDXX241018P00420000 | 2024-03-28 11:05AM EDT | 420.00 | 8.79 | 6.50 | 10.70 | 0.00 | - | 2 | 2 | 28.89% |
| IDXX241018P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 9.99 | 9.30 | 13.20 | 0.00 | - | 2 | 2 | 28.80% |
| IDXX241018P00470000 | 2024-04-22 1:09PM EDT | 470.00 | 30.72 | 21.40 | 27.80 | 0.00 | - | 1 | 1 | 28.96% |
| IDXX241018P00480000 | 2024-04-17 2:38PM EDT | 480.00 | 35.00 | 24.30 | 32.00 | 0.00 | - | 5 | 6 | 28.61% |
| IDXX241018P00490000 | 2024-04-10 11:46AM EDT | 490.00 | 32.10 | 29.00 | 35.80 | 0.00 | - | - | 1 | 27.67% |
| IDXX241018P00510000 | 2024-04-29 9:30AM EDT | 510.00 | 33.91 | 38.90 | 45.50 | 0.00 | - | 2 | 4 | 26.44% |
| IDXX241018P00520000 | 2024-04-03 12:24PM EDT | 520.00 | 35.94 | 43.10 | 51.90 | 0.00 | - | 8 | 8 | 26.51% |
| IDXX241018P00530000 | 2024-04-03 12:24PM EDT | 530.00 | 40.47 | 51.00 | 58.50 | 0.00 | - | 8 | 8 | 26.43% |
