La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
601,05-3,15 (-0,52 %)
À la clôture : 4:00PM EDT
602,55 +1,50 (0,25 %)
Échanges après Bourse : 05:17PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX210618C003400002021-05-04 9:37AM EDT340.00197.000.000.000.00--00.00%
IDXX210618C003500002021-04-26 2:47PM EDT350.00168.15205.70209.100.00--610.00%
IDXX210618C003900002021-05-28 10:48AM EDT390.00170.52208.50212.500.00-734448.54%
IDXX210618C004000002021-06-14 9:50AM EDT400.00182.00198.60202.900.00-20445.22%
IDXX210618C004200002021-06-09 1:34PM EDT420.00183.83178.50182.90+37.33+25.48%22399.51%
IDXX210618C004400002021-05-03 11:12AM EDT440.00107.10112.70116.800.00-110.00%
IDXX210618C004600002021-06-14 12:04PM EDT460.00143.23138.50142.900.00-40312.99%
IDXX210618C004800002021-06-15 12:10PM EDT480.00114.00118.50122.900.00-11271.68%
IDXX210618C004900002021-06-17 9:37AM EDT490.00106.00108.50112.900.00-151251.32%
IDXX210618C005000002021-06-02 2:59PM EDT500.00104.5098.50102.800.00-13228.37%
IDXX210618C005100002021-06-07 3:13PM EDT510.0095.6588.5092.900.00-160211.18%
IDXX210618C005200002021-06-17 12:22PM EDT520.0081.6078.5083.000.00-219193.73%
IDXX210618C005300002021-06-15 9:46AM EDT530.0069.1068.5072.90+6.78+10.88%125171.48%
IDXX210618C005400002021-06-18 10:18AM EDT540.0066.0059.2062.50+7.50+12.82%4140142.77%
IDXX210618C005500002021-06-18 11:18AM EDT550.0052.0049.3052.50-4.60-8.13%2102123.58%
IDXX210618C005600002021-06-18 3:02PM EDT560.0045.8238.5042.50+1.77+4.02%1188104.20%
IDXX210618C005700002021-06-18 3:51PM EDT570.0034.9528.6032.40+0.55+1.60%228482.72%
IDXX210618C005800002021-06-18 2:46PM EDT580.0024.4019.0022.90-1.33-5.17%34669.39%
IDXX210618C005900002021-06-18 11:29AM EDT590.0012.508.5012.90-0.80-6.02%33346.39%
IDXX210618C006000002021-06-18 3:46PM EDT600.004.400.504.60-4.15-48.54%146132.32%
IDXX210618C006100002021-06-18 3:20PM EDT610.000.180.004.80-3.12-94.55%63567.53%
IDXX210618C006300002021-05-26 11:01AM EDT630.000.200.004.800.00-1189.72%
IDXX210618C006400002021-04-30 11:14AM EDT640.000.400.004.800.00-12108.64%
IDXX210618C006800002021-04-19 12:22PM EDT680.001.050.005.000.00--2176.71%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX210618P003100002021-04-30 9:42AM EDT310.001.670.004.800.00-150711.82%
IDXX210618P003500002021-06-16 3:58PM EDT350.001.660.001.600.00-385468495.80%
IDXX210618P003800002021-04-23 9:30AM EDT380.001.100.005.000.00-24521.97%
IDXX210618P004100002021-05-17 12:04AM EDT410.002.04-0.000.00--050.00%
IDXX210618P004200002021-05-17 12:04AM EDT420.002.47-0.000.00--050.00%
IDXX210618P004300002021-06-02 1:42PM EDT430.000.150.004.800.00-115397.71%
IDXX210618P004400002021-04-30 11:47AM EDT440.001.750.004.800.00-11375.05%
IDXX210618P004500002021-06-16 3:58PM EDT450.002.150.000.750.00-308311255.47%
IDXX210618P004600002021-06-09 1:57PM EDT460.000.100.004.800.00-117330.76%
IDXX210618P004700002021-05-20 12:40PM EDT470.001.650.004.800.00-155309.08%
IDXX210618P004800002021-06-14 12:43PM EDT480.004.770.004.800.00-545287.65%
IDXX210618P004900002021-06-14 3:25PM EDT490.000.100.000.600.00-138182.42%
IDXX210618P005000002021-06-10 2:31PM EDT500.000.130.000.250.00-485148.05%
IDXX210618P005100002021-06-07 3:17PM EDT510.000.650.004.800.00-238224.66%
IDXX210618P005200002021-06-11 1:23PM EDT520.002.300.000.400.00-2116127.73%
IDXX210618P005300002021-06-15 1:00PM EDT530.000.050.004.800.00-386183.20%
IDXX210618P005400002021-06-17 10:37AM EDT540.000.050.001.700.00-1164126.81%
IDXX210618P005500002021-06-17 10:37AM EDT550.000.050.000.050.00-19064.06%
IDXX210618P005600002021-06-15 10:44AM EDT560.000.200.002.500.00-138100.24%
IDXX210618P005700002021-06-16 2:04PM EDT570.000.500.002.500.00-62080.96%
IDXX210618P005800002021-06-18 9:30AM EDT580.000.100.004.80-1.65-94.29%13376.29%
IDXX210618P005900002021-06-16 10:03AM EDT590.003.240.004.800.00-3552.12%
IDXX210618P006000002021-05-04 3:55PM EDT600.0076.1248.0052.800.00-86406.86%
IDXX210618P006100002021-05-04 9:37AM EDT610.0072.3064.5069.000.00--2493.08%
IDXX210618P006400002021-04-29 12:07PM EDT640.0093.9080.0084.000.00--1468.56%
IDXX210618P006600002021-05-04 9:37AM EDT660.00123.50127.50132.500.00--0747.39%