La bourse ferme dans 15 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
373,33-1,42 (-0,38 %)
À partir de 11:15AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX220819C001650002022-08-12 9:33AM EDT165.00235.50203.20211.000.00--0959.77%
IDXX220819C001750002022-08-03 10:11AM EDT175.00228.50193.60203.000.00-111,019.34%
IDXX220819C001800002022-08-05 10:10AM EDT180.00221.50188.80197.300.00-11949.12%
IDXX220819C001900002022-07-21 9:41AM EDT190.00203.50178.60187.700.00-10909.18%
IDXX220819C002200002022-08-05 10:10AM EDT220.00181.50148.00156.500.00-11685.74%
IDXX220819C002700002022-07-11 9:40AM EDT270.00102.50125.50131.500.00--1971.44%
IDXX220819C003300002022-07-01 3:40PM EDT330.0040.6066.0075.000.00-200624.44%
IDXX220819C003400002022-07-22 9:39AM EDT340.0065.5029.5037.000.00-10197.51%
IDXX220819C003500002022-08-17 12:33PM EDT350.0021.2019.6027.400.00-1567.09%
IDXX220819C003600002022-08-18 1:45PM EDT360.0013.0010.1013.600.00-11346.48%
IDXX220819C003700002022-08-19 10:42AM EDT370.003.001.855.90-3.00-50.00%613651.71%
IDXX220819C003800002022-08-19 10:19AM EDT380.000.050.000.25-1.15-95.83%112626.47%
IDXX220819C003900002022-08-19 9:30AM EDT390.000.200.000.15-0.35-63.64%125447.46%
IDXX220819C004000002022-08-18 3:30PM EDT400.000.500.000.100.00-1219958.59%
IDXX220819C004100002022-08-18 3:58PM EDT410.000.050.000.100.00-44276.17%
IDXX220819C004200002022-08-15 9:43AM EDT420.000.900.001.250.00-3453138.28%
IDXX220819C004300002022-08-16 10:30AM EDT430.000.250.004.800.00-1173218.85%
IDXX220819C004400002022-08-19 9:30AM EDT440.003.000.004.80+0.54+21.95%219243.41%
IDXX220819C004500002022-08-17 9:55AM EDT450.002.380.004.800.00-123266.75%
IDXX220819C004600002022-08-12 10:14AM EDT460.000.100.004.800.00-26289.06%
IDXX220819C004700002022-08-10 9:43AM EDT470.000.200.004.800.00-13310.50%
IDXX220819C004800002022-08-05 1:22PM EDT480.001.050.000.050.00-230168.75%
IDXX220819C004900002022-08-11 2:23PM EDT490.000.050.000.050.00-1525181.25%
IDXX220819C005000002022-08-05 12:52PM EDT500.000.400.000.000.00-11750.00%
IDXX220819C005100002022-08-11 1:45PM EDT510.000.050.004.800.00-239388.62%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX220819P001650002022-08-09 10:16AM EDT165.000.050.009.600.00-22461,095.12%
IDXX220819P001700002022-08-09 11:45AM EDT170.000.050.000.050.00-16152500.00%
IDXX220819P001750002022-07-05 2:56PM EDT175.000.600.004.800.00-65879.10%
IDXX220819P001800002022-06-29 9:40AM EDT180.001.250.000.000.00-5750.00%
IDXX220819P001850002022-08-11 10:28AM EDT185.000.050.004.800.00-17822.27%
IDXX220819P001900002022-08-01 1:24PM EDT190.000.150.004.800.00-325795.02%
IDXX220819P001950002022-06-29 11:07AM EDT195.000.580.000.000.00-2250.00%
IDXX220819P002000002022-07-12 1:43PM EDT200.000.800.004.800.00-239742.48%
IDXX220819P002100002022-07-19 1:43PM EDT210.000.050.000.000.00-2350.00%
IDXX220819P002200002022-07-19 1:44PM EDT220.000.050.000.000.00-43850.00%
IDXX220819P002300002022-07-19 1:43PM EDT230.000.050.004.800.00-23598.63%
IDXX220819P002500002022-07-18 3:32PM EDT250.000.300.003.100.00--3465.92%
IDXX220819P002600002022-07-15 10:57AM EDT260.000.900.004.800.00--0470.56%
IDXX220819P002700002022-07-15 10:56AM EDT270.001.050.004.800.00--0430.47%
IDXX220819P002800002022-08-03 3:09PM EDT280.000.100.004.800.00-56391.50%
IDXX220819P002900002022-08-02 1:31PM EDT290.000.200.004.800.00-67353.42%
IDXX220819P003000002022-08-09 10:06AM EDT300.000.150.000.050.00-128153.13%
IDXX220819P003100002022-08-17 11:27AM EDT310.000.100.000.050.00-4219131.25%
IDXX220819P003200002022-08-17 10:56AM EDT320.000.200.000.050.00-2131110.94%
IDXX220819P003300002022-08-03 10:33AM EDT330.001.000.004.800.00-177206.64%
IDXX220819P003400002022-08-18 10:22AM EDT340.000.050.000.100.00-324376.95%
IDXX220819P003500002022-08-19 10:39AM EDT350.002.050.004.10-0.79-27.82%156125.64%
IDXX220819P003600002022-08-01 12:02PM EDT360.004.400.050.250.00-511545.90%
IDXX220819P003700002022-08-17 1:22PM EDT370.000.780.051.10-3.49-81.73%269431.06%
IDXX220819P003800002022-08-17 3:39PM EDT380.008.204.208.700.00-26558.79%
IDXX220819P003900002022-08-19 10:44AM EDT390.0018.0213.6021.50-1.98-9.90%25272.17%
IDXX220819P004000002022-08-11 11:02AM EDT400.005.0023.3029.900.00-3604151.25%
IDXX220819P004100002022-08-17 10:14AM EDT410.0041.0032.3040.900.00-12201.56%
IDXX220819P004200002022-08-18 9:46AM EDT420.0052.0043.5051.300.00---143.07%
IDXX220819P005000002022-08-16 9:43AM EDT500.00117.00123.20131.000.00-10270.31%