Marchés français ouverture 3 h 33 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
529,81+0,04 (+0,01 %)
À la clôture : 04:00PM EDT
503,32 -26,49 (-5,00 %)
Échanges après Bourse : 07:21PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240419C002000002024-03-14 10:18AM EDT200.00338.10326.00335.900.00--1160.84%
IDXX240419C002300002024-01-17 10:30AM EDT230.00284.800.000.000.00-110.00%
IDXX240419C002800002023-12-14 10:31AM EDT280.00291.50254.60264.000.00--1171.14%
IDXX240419C003500002023-11-16 12:24PM EDT350.00128.00194.70204.000.00-11155.38%
IDXX240419C003800002023-12-01 10:32AM EDT380.00101.60178.10188.000.00-33168.40%
IDXX240419C004000002023-11-10 12:49PM EDT400.0056.20138.50148.000.00-33102.95%
IDXX240419C004100002023-12-04 1:48PM EDT410.00115.000.000.000.00-100.00%
IDXX240419C004300002023-11-14 12:40PM EDT430.0058.50132.50142.000.00-61137.82%
IDXX240419C004400002023-12-14 11:15AM EDT440.00136.00103.00111.300.00-1087.62%
IDXX240419C004500002024-03-11 3:15PM EDT450.0099.0078.7088.000.00-1259.45%
IDXX240419C004600002023-12-05 3:17PM EDT460.0079.6393.1098.800.00-1192.85%
IDXX240419C004700002023-12-13 2:27PM EDT470.0093.5079.9085.100.00-1279.22%
IDXX240419C004800002024-03-11 2:57PM EDT480.0072.5052.9058.300.00-2443.99%
IDXX240419C004900002024-03-18 1:11PM EDT490.0050.5043.6049.30-14.05-21.77%14340.55%
IDXX240419C005000002024-03-14 1:51PM EDT500.0043.3535.4042.000.00-1339.87%
IDXX240419C005100002024-03-18 9:35AM EDT510.0038.0028.8032.70-21.60-36.24%1534.78%
IDXX240419C005200002024-03-15 1:34PM EDT520.0026.0022.4023.300.00-22628.99%
IDXX240419C005300002024-03-18 12:26PM EDT530.0019.4016.3017.30-0.50-2.51%26427.79%
IDXX240419C005400002024-03-18 1:52PM EDT540.0012.7011.7012.50-2.20-14.77%148627.09%
IDXX240419C005500002024-03-18 1:11PM EDT550.009.737.909.00+0.16+1.67%78427.05%
IDXX240419C005600002024-03-18 9:47AM EDT560.006.005.306.30-2.40-28.57%14527.01%
IDXX240419C005700002024-03-15 3:51PM EDT570.004.603.304.500.00-84827.48%
IDXX240419C005800002024-03-18 1:55PM EDT580.003.002.153.10-0.65-17.81%66327.71%
IDXX240419C005900002024-03-18 1:55PM EDT590.002.001.502.30-0.35-14.89%33428.63%
IDXX240419C006000002024-03-18 3:55PM EDT600.001.000.802.20-1.23-55.16%216331.41%
IDXX240419C006100002024-03-15 2:34PM EDT610.001.100.303.000.00-32837.29%
IDXX240419C006200002024-03-18 2:41PM EDT620.000.550.202.35-0.35-38.89%46637.89%
IDXX240419C006300002024-03-18 11:23AM EDT630.000.710.000.75-3.74-84.04%22032.18%
IDXX240419C006400002024-03-12 3:45PM EDT640.001.000.001.700.00-11040.42%
IDXX240419C006500002024-03-15 12:21PM EDT650.000.350.001.700.00-5642.94%
IDXX240419C006600002024-03-18 2:24PM EDT660.000.300.004.40-0.51-62.96%1856.61%
IDXX240419C006700002024-03-11 11:43AM EDT670.000.570.004.800.00-1451.37%
IDXX240419C006800002024-03-04 10:52AM EDT680.001.300.001.700.00-21050.12%
IDXX240419C006900002023-12-28 2:34PM EDT690.003.700.455.100.00-2357.98%
IDXX240419C007000002024-01-17 10:58AM EDT700.000.620.253.700.00-1256.24%
IDXX240419C007200002023-12-13 12:03PM EDT720.002.800.203.000.00-1258.24%
IDXX240419C007400002024-03-15 12:21PM EDT740.000.100.050.200.00-648146.09%
IDXX240419C007900002024-02-23 3:16PM EDT790.000.190.001.700.00-2264.92%
IDXX240419C008000002024-02-23 3:17PM EDT800.000.070.001.700.00-2266.58%
IDXX240419C008100002024-02-23 3:17PM EDT810.000.130.001.700.00-2268.24%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX240419P002000002023-11-22 12:15PM EDT200.000.100.001.250.00-17147.51%
IDXX240419P002100002023-11-17 11:33AM EDT210.000.250.000.100.00-813106.64%
IDXX240419P002200002024-01-04 2:24PM EDT220.000.050.004.800.00-44165.84%
IDXX240419P002300002024-01-04 2:24PM EDT230.000.050.004.800.00-16158.25%
IDXX240419P002400002024-03-11 10:59AM EDT240.000.050.000.050.00-2786.72%
IDXX240419P002500002024-02-27 1:51PM EDT250.000.050.001.700.00-318121.19%
IDXX240419P002600002023-09-19 11:17AM EDT260.001.950.1010.000.00--1160.22%
IDXX240419P002800002023-10-30 2:58PM EDT280.006.000.109.800.00--15145.15%
IDXX240419P003100002023-12-15 12:01PM EDT310.001.000.004.800.00-159107.23%
IDXX240419P003200002024-03-14 11:57AM EDT320.000.050.001.700.00-1784.74%
IDXX240419P003300002023-11-13 2:56PM EDT330.005.700.109.700.00-17112.93%
IDXX240419P003400002024-03-04 11:56AM EDT340.000.300.001.700.00-4675.71%
IDXX240419P003500002024-03-15 2:48PM EDT350.000.100.001.700.00-111271.34%
IDXX240419P003600002023-11-16 2:19PM EDT360.005.900.1010.000.00--1496.55%
IDXX240419P003700002024-02-08 2:10PM EDT370.001.750.004.600.00-1375.79%
IDXX240419P003800002023-10-09 12:12PM EDT380.0016.7513.9016.500.00-42121.03%
IDXX240419P003900002023-11-09 2:52PM EDT390.0020.003.208.200.00-11083.15%
IDXX240419P004000002024-01-04 4:17PM EDT400.005.370.107.100.00-2768.88%
IDXX240419P004200002024-02-06 4:21PM EDT420.001.200.104.500.00-2253.19%
IDXX240419P004300002024-02-14 10:30AM EDT430.001.650.354.900.00-1450.45%
IDXX240419P004400002023-12-20 2:44PM EDT440.006.154.1010.000.00-32261.55%
IDXX240419P004500002024-03-15 10:24AM EDT450.001.000.501.700.00-1537.51%
IDXX240419P004600002024-01-22 10:51AM EDT460.007.351.803.300.00-11139.92%
IDXX240419P004700002024-03-15 12:32PM EDT470.001.851.303.200.00-84735.10%
IDXX240419P004800002024-03-18 3:49PM EDT480.002.421.905.70-0.18-6.92%54437.43%
IDXX240419P004900002024-03-18 3:49PM EDT490.003.422.856.70-1.03-23.15%955634.61%
IDXX240419P005000002024-03-18 3:42PM EDT500.004.804.605.90-1.10-18.64%66827.56%
IDXX240419P005100002024-03-18 11:52AM EDT510.006.656.907.90-0.55-7.64%42325.87%
IDXX240419P005200002024-03-18 11:52AM EDT520.009.319.8011.10-2.39-20.43%13225.03%
IDXX240419P005300002024-03-15 1:17PM EDT530.0014.1913.4015.000.00-154323.82%
IDXX240419P005400002024-03-18 11:12AM EDT540.0018.1018.7020.20-1.98-9.86%86523.02%
IDXX240419P005500002024-03-15 1:16PM EDT550.0024.9525.3026.600.00-12922.43%
IDXX240419P005600002024-03-13 1:21PM EDT560.0025.3031.2037.500.00-41828.99%
IDXX240419P005700002024-03-11 1:38PM EDT570.0030.4739.6044.600.00-11427.28%
IDXX240419P005800002024-03-08 11:37AM EDT580.0024.5946.3055.500.00-11433.32%
IDXX240419P005900002024-03-11 1:38PM EDT590.0045.3755.8065.000.00-1435.85%
IDXX240419P006000002024-03-11 10:36AM EDT600.0051.2265.2075.000.00-1139.40%