La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,63-7,91 (-1,85 %)
À la clôture : 04:00PM EST
420,63 0,00 (0,00 %)
Échanges après Bourse : 05:15PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX221216C001650002022-08-02 8:40AM EST165.00222.000.000.000.00--00.00%
IDXX221216C001700002022-11-30 2:00PM EST170.00246.50246.00255.500.00--1248.44%
IDXX221216C001750002022-11-10 3:30PM EST175.00238.23241.00250.500.00-11241.02%
IDXX221216C001800002022-12-01 9:42AM EST180.00250.00236.00245.500.00--2233.59%
IDXX221216C001850002022-10-17 9:13AM EST185.00160.00221.50231.000.00--00.00%
IDXX221216C001950002022-12-02 9:40AM EST195.00229.00221.00230.500.00-10212.89%
IDXX221216C002000002022-12-02 9:40AM EST200.00224.00216.00225.500.00-10206.25%
IDXX221216C002300002022-11-17 9:37AM EST230.00186.50186.10196.000.00-10198.54%
IDXX221216C002400002022-04-18 1:24PM EST240.00255.16126.50135.600.00-1000.00%
IDXX221216C002500002022-03-08 9:55AM EST250.00265.50299.80309.500.00-111,308.33%
IDXX221216C002600002022-02-03 9:44AM EST260.00280.00279.00288.800.00-101,159.74%
IDXX221216C002700002022-05-02 8:42AM EST270.00173.000.000.000.00-100.00%
IDXX221216C002800002022-11-17 10:39AM EST280.00134.50136.40145.500.00-1010134.18%
IDXX221216C003000002022-11-02 10:14AM EST300.0090.31129.00138.000.00-18268.16%
IDXX221216C003100002022-12-09 12:38PM EST310.00115.35106.20116.00-17.65-13.27%11110.25%
IDXX221216C003200002022-11-28 12:07PM EST320.00107.5196.30106.00+23.31+27.68%113101.95%
IDXX221216C003300002022-10-13 9:38AM EST330.0023.10109.60117.500.00-16278.77%
IDXX221216C003400002022-10-24 10:08AM EST340.0026.6073.0081.500.00-1590.48%
IDXX221216C003500002022-12-01 12:35PM EST350.0089.0067.1076.000.00-16881.15%
IDXX221216C003600002022-12-06 2:33PM EST360.0055.4457.4066.000.00-11973.27%
IDXX221216C003700002022-12-07 12:41PM EST370.0058.0147.6056.50+7.02+13.77%11667.29%
IDXX221216C003800002022-12-07 9:34AM EST380.0042.0037.8047.000.00-12959.91%
IDXX221216C003900002022-12-06 12:15PM EST390.0031.0028.5037.500.00-43453.25%
IDXX221216C004000002022-12-01 10:01AM EST400.0038.4219.5029.000.00-15173.70%
IDXX221216C004100002022-12-06 12:20PM EST410.0015.3016.0023.000.00-41158.96%
IDXX221216C004200002022-12-09 1:46PM EST420.0010.108.9012.90-0.80-7.34%1006754.20%
IDXX221216C004300002022-12-09 2:28PM EST430.006.203.806.90-1.80-22.50%10216546.62%
IDXX221216C004400002022-12-08 3:52PM EST440.005.500.855.000.00-410451.93%
IDXX221216C004500002022-12-09 12:57PM EST450.001.900.103.60-1.50-44.12%514156.15%
IDXX221216C004600002022-12-02 11:57AM EST460.003.100.054.700.00-32658.13%
IDXX221216C004700002022-12-02 1:45PM EST470.002.300.004.800.00-14867.57%
IDXX221216C004800002022-12-01 2:31PM EST480.000.050.004.800.00-219276.28%
IDXX221216C004900002022-12-01 1:47PM EST490.001.300.054.800.00-12184.79%
IDXX221216C005000002022-11-23 2:36PM EST500.000.350.004.800.00-11392.48%
IDXX221216C005100002022-12-05 2:47PM EST510.000.050.004.800.00-19100.06%
IDXX221216C005200002022-09-29 11:46AM EST520.002.450.0010.000.00-34130.57%
IDXX221216C005300002022-12-06 2:51PM EST530.000.100.004.800.00-6061114.38%
IDXX221216C005400002022-09-12 8:31AM EST540.000.900.000.000.00-11325.00%
IDXX221216C005500002022-12-05 12:24PM EST550.000.050.004.800.00-1220127.76%
IDXX221216C005600002022-11-16 2:16PM EST560.000.150.000.500.00-5591.31%
IDXX221216C005700002022-11-16 2:16PM EST570.000.150.000.500.00-5596.09%
IDXX221216C005800002022-11-16 2:18PM EST580.000.150.000.500.00-3049100.78%
IDXX221216C005900002022-08-08 8:31AM EST590.001.650.004.800.00-110152.20%
IDXX221216C006000002022-08-08 9:18AM EST600.001.600.004.800.00-1118157.91%
IDXX221216C006100002022-08-24 1:19PM EST610.000.700.004.800.00-3170163.45%
IDXX221216C006200002022-12-08 2:40PM EST620.000.050.004.800.00-560168.87%
IDXX221216C006300002022-08-24 1:19PM EST630.000.500.004.800.00-210174.17%
IDXX221216C006400002022-10-17 12:53PM EST640.000.400.004.800.00-17179.32%
IDXX221216C006500002022-06-23 9:54AM EST650.001.000.004.800.00-46728184.38%
IDXX221216C006600002022-06-15 9:14AM EST660.000.410.004.800.00-122189.31%
IDXX221216C006700002022-03-08 1:23PM EST670.0022.9022.3027.100.00-16361.10%
IDXX221216C006800002022-02-03 1:32PM EST680.0025.2020.7029.500.00-39369.64%
IDXX221216C006900002022-04-21 9:52AM EST690.008.400.004.800.00-4189203.52%
IDXX221216C007000002022-12-07 11:00AM EST700.000.100.004.800.00-251208.06%
IDXX221216C007100002021-10-19 10:05AM EST710.0065.7063.7068.000.00--1583.55%
IDXX221216C007200002022-08-24 1:09PM EST720.000.400.004.800.00-68216.85%
IDXX221216C007300002021-12-14 3:46PM EST730.0036.7016.0024.400.00-10371.22%
IDXX221216C007400002022-08-04 11:02AM EST740.002.330.009.600.00-11258.14%
IDXX221216C007500002022-02-25 10:16AM EST750.008.007.6011.400.00-14307.82%
IDXX221216C007600002022-06-07 8:43AM EST760.001.690.000.000.00-1550.00%
IDXX221216C007700002022-06-08 8:48AM EST770.001.330.004.800.00-20237.50%
IDXX221216C007800002022-11-18 2:48PM EST780.002.410.004.800.00-45241.41%
IDXX221216C008000002022-08-02 11:55AM EST800.001.100.0010.000.00--39286.21%
IDXX221216C008200002022-08-02 11:49AM EST820.001.150.001.000.00-1330204.00%
IDXX221216C008400002022-08-02 11:27AM EST840.000.850.0010.000.00-40301.98%
IDXX221216C008500002022-05-18 2:39PM EST850.000.600.004.800.00-12267.09%
IDXX221216C008600002022-12-08 1:43PM EST860.000.010.000.050.00-1517161.72%
IDXX221216C008700002022-10-20 9:05AM EST870.000.220.004.800.00-11273.93%
IDXX221216C008800002022-04-19 11:04AM EST880.002.470.004.800.00--0277.25%
IDXX221216C008900002022-10-20 9:06AM EST890.000.200.004.800.00-10280.54%
IDXX221216C009000002022-06-15 11:04AM EST900.002.400.004.800.00-12283.79%
IDXX221216C009200002022-06-10 2:53PM EST920.000.400.004.800.00-77290.14%
IDXX221216C009400002022-08-02 11:20AM EST940.000.750.0010.000.00-12337.40%
IDXX221216C009600002022-08-04 1:15PM EST960.000.550.009.600.00-11341.24%
IDXX221216C009800002022-12-08 1:43PM EST980.000.010.000.050.00-1172187.50%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX221216P001650002022-12-09 10:53AM EST165.000.010.000.050.00-38299221.09%
IDXX221216P001700002022-11-03 11:34AM EST170.000.200.004.800.00-29380.66%
IDXX221216P001750002022-11-11 10:45AM EST175.000.060.000.300.00-492246.88%
IDXX221216P001800002022-12-09 1:51PM EST180.000.010.000.050.00-38402201.56%
IDXX221216P001850002022-12-09 12:12PM EST185.000.010.000.05-0.02-66.67%161241195.31%
IDXX221216P001900002022-11-11 3:15PM EST190.000.100.000.050.00-44189.06%
IDXX221216P001950002022-11-07 3:38PM EST195.000.250.000.350.00-1111222.07%
IDXX221216P002000002022-11-07 3:49PM EST200.000.600.000.150.00-87196.48%
IDXX221216P002100002022-11-07 3:36PM EST210.000.400.004.800.00-46300.54%
IDXX221216P002200002022-10-26 10:13AM EST220.000.250.004.800.00-30282.91%
IDXX221216P002300002022-09-16 8:31AM EST230.002.750.004.800.00-111266.02%
IDXX221216P002400002022-09-16 8:31AM EST240.003.300.004.800.00-17249.85%
IDXX221216P002500002022-10-18 9:10AM EST250.002.500.004.800.00-110234.28%
IDXX221216P002600002022-09-28 8:31AM EST260.006.100.000.000.00-11150.00%
IDXX221216P002700002022-11-16 1:59PM EST270.000.300.000.350.00-3131133.98%
IDXX221216P002800002022-11-28 10:46AM EST280.000.150.000.250.00-218119.14%
IDXX221216P002900002022-11-18 10:50AM EST290.000.690.004.800.00-19177.00%
IDXX221216P003000002022-11-29 11:00AM EST300.000.050.004.800.00-173163.72%
IDXX221216P003100002022-11-11 1:45PM EST310.002.050.004.800.00-2136150.76%
IDXX221216P003200002022-12-06 2:57PM EST320.000.150.000.500.00-54291.21%
IDXX221216P003300002022-12-08 1:28PM EST330.000.300.000.500.00-14382.13%
IDXX221216P003400002022-11-22 9:45AM EST340.001.500.003.100.00-1112102.15%
IDXX221216P003500002022-12-01 12:40PM EST350.000.550.004.800.00-138101.37%
IDXX221216P003600002022-11-28 11:49AM EST360.002.200.004.800.00-111189.43%
IDXX221216P003700002022-11-30 10:04AM EST370.002.600.104.800.00-12277.99%
IDXX221216P003800002022-12-09 3:42PM EST380.002.400.355.10+1.08+81.82%412168.26%
IDXX221216P003900002022-12-06 2:42PM EST390.002.750.204.900.00-21154.59%
IDXX221216P004000002022-12-07 11:24AM EST400.004.000.203.500.00-25947.79%
IDXX221216P004100002022-12-08 12:00PM EST410.003.902.756.900.00-136449.87%
IDXX221216P004200002022-12-06 3:29PM EST420.0015.007.3011.700.00-423651.75%
IDXX221216P004300002022-12-02 9:30AM EST430.009.1010.4017.400.00-24551.70%
IDXX221216P004400002022-11-11 3:24PM EST440.0020.4017.0026.300.00-41361.52%
IDXX221216P004500002022-12-01 12:30PM EST450.0020.0026.0035.000.00-41567.70%
IDXX221216P004600002022-11-15 2:41PM EST460.0034.5635.5044.400.00-1775.67%
IDXX221216P004700002022-10-26 9:49AM EST470.00107.6054.5063.500.00-517112.27%
IDXX221216P004800002022-12-07 3:14PM EST480.0061.2854.9064.200.00-142594.64%
IDXX221216P004900002022-04-11 10:15AM EST490.0043.00150.80159.400.00-110475.10%
IDXX221216P005000002022-11-08 2:23PM EST500.00118.0066.6076.500.00-140.00%
IDXX221216P005100002022-12-08 10:16AM EST510.0082.0084.6093.800.00-14118.07%
IDXX221216P005200002022-11-28 10:26AM EST520.00117.0094.50103.500.00-11123.58%
IDXX221216P005300002022-10-11 2:00PM EST530.00204.00117.90118.700.00-11166.11%
IDXX221216P005400002022-09-13 8:36AM EST540.00183.00217.50227.400.00-10606.51%
IDXX221216P005500002022-08-24 1:15PM EST550.00188.00218.60227.000.00-30574.91%
IDXX221216P005600002022-11-15 10:19AM EST560.00125.50134.50144.400.00-1079.88%
IDXX221216P005700002022-10-14 9:19AM EST570.00237.00124.70133.400.00-100.00%
IDXX221216P005800002022-01-25 2:16PM EST580.00123.50103.40109.000.00-110.00%
IDXX221216P005900002022-11-15 10:19AM EST590.00155.50164.50173.800.00-10174.90%
IDXX221216P006000002022-05-10 8:50AM EST600.00251.50235.50244.900.00-14480.05%
IDXX221216P006100002022-09-21 1:14PM EST610.00270.00272.50280.000.00-10601.43%
IDXX221216P006200002022-09-21 1:01PM EST620.00276.00282.40290.500.00-115610.53%
IDXX221216P006300002022-11-03 8:52AM EST630.00269.00189.50199.400.00-100.00%
IDXX221216P006400002022-07-25 8:39AM EST640.00264.00274.90284.500.00-13509.95%
IDXX221216P006500002022-02-14 3:38PM EST650.00160.00149.00157.000.00-10120.00%
IDXX221216P006600002022-09-29 8:42AM EST660.00331.50291.50300.000.00-10507.15%
IDXX221216P006700002022-11-08 1:30PM EST670.00282.50236.50246.400.00-100.00%
IDXX221216P006800002022-11-08 1:30PM EST680.00292.50246.60256.500.00-100.00%
IDXX221216P007000002022-11-04 8:37AM EST700.00334.50259.50269.400.00-100.00%
IDXX221216P007100002022-08-10 8:39AM EST710.00313.50338.50347.200.00--0527.92%
IDXX221216P007200002022-11-10 10:37AM EST720.00319.50294.50304.000.00-10247.02%
IDXX221216P007500002022-08-04 9:39AM EST750.00348.00401.60411.000.00-10657.34%
IDXX221216P007600002022-08-16 8:43AM EST760.00377.00403.50411.500.00-10624.52%
IDXX221216P007700002022-12-08 9:57AM EST770.00340.00344.80354.50-5.50-1.59%10175.20%
IDXX221216P007800002022-04-22 9:08AM EST780.00293.00403.50412.500.00-10546.85%
IDXX221216P007900002022-11-03 8:40AM EST790.00428.50349.50359.400.00-100.00%
IDXX221216P008000002022-11-02 8:31AM EST800.00414.000.000.000.00-100.00%
IDXX221216P008100002022-11-22 10:04AM EST810.00402.50384.50394.000.00-10285.74%
IDXX221216P008300002022-10-28 10:10AM EST830.00469.50414.00423.500.00-10342.65%
IDXX221216P008400002022-08-02 9:04AM EST840.00454.00492.50500.500.00--0708.08%
IDXX221216P008500002022-10-24 8:55AM EST850.00507.500.000.000.00-100.00%
IDXX221216P008700002022-03-08 11:55AM EST870.00360.50313.50323.000.00-100.00%
IDXX221216P008800002022-11-01 9:09AM EST880.00489.500.000.000.00-100.00%
IDXX221216P008900002022-11-01 9:09AM EST890.00499.500.000.000.00-100.00%
IDXX221216P009000002022-03-13 11:12PM EST900.00381.000.000.000.00---0.00%
IDXX221216P009200002022-09-13 9:00AM EST920.00566.00592.50601.000.00-10834.80%
IDXX221216P009400002022-04-29 8:55AM EST940.00490.00538.00546.500.00-10484.62%
IDXX221216P009600002022-09-20 9:17AM EST960.00623.50617.50625.900.00-10786.77%
IDXX221216P009800002022-11-14 10:47AM EST980.00546.00554.60563.500.00-10338.04%