Marchés français ouverture 3 h 56 min
Dow Jones
33 433,35 -74,15 (-0,22 %) Nasdaq
13 307,77 +88,45 (+0,67 %) Nikkei 225
31 365,92 -393,96 (-1,24 %) EUR/USD
1,0470 -0,0011 (-0,10 %) HANG SENG
17 240,90 -568,76 (-3,19 %) Bitcoin EUR
26 336,59 -407,01 (-1,52 %)
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’achatpour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX231020C00420000 | 2023-10-02 3:48PM EDT | 420.00 | 18.13 | 18.60 | 19.40 | -5.13 | -22.06% | 1 | 1 | 35.05% |
| IDXX231020C00430000 | 2023-10-02 10:55AM EDT | 430.00 | 13.14 | 12.60 | 13.10 | -6.26 | -32.27% | 1 | 3 | 33.09% |
| IDXX231020C00440000 | 2023-10-02 1:46PM EDT | 440.00 | 6.65 | 7.70 | 8.30 | -6.15 | -48.05% | 4 | 23 | 31.89% |
| IDXX231020C00450000 | 2023-10-02 1:46PM EDT | 450.00 | 3.80 | 4.30 | 5.00 | -4.10 | -51.90% | 4 | 0 | 31.37% |
| IDXX231020C00460000 | 2023-10-02 10:22AM EDT | 460.00 | 2.70 | 2.40 | 2.80 | -1.70 | -38.64% | 14 | 38 | 30.93% |
| IDXX231020C00470000 | 2023-09-29 10:42AM EDT | 470.00 | 2.80 | 1.30 | 1.65 | 0.00 | - | 1 | 32 | 31.63% |
| IDXX231020C00480000 | 2023-09-29 12:30PM EDT | 480.00 | 1.16 | 0.60 | 1.75 | 0.00 | - | 1 | 51 | 37.54% |
| IDXX231020C00490000 | 2023-09-25 12:17PM EDT | 490.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 57.37% |
| IDXX231020C00500000 | 2023-09-21 11:21AM EDT | 500.00 | 0.95 | 0.00 | 3.10 | 0.00 | - | 2 | 30 | 55.16% |
| IDXX231020C00510000 | 2023-09-14 11:37AM EDT | 510.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 65 | 56.25% |
| IDXX231020C00520000 | 2023-09-15 10:26AM EDT | 520.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 12 | 71 | 50.93% |
| IDXX231020C00530000 | 2023-09-18 2:00PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 65.36% |
| IDXX231020C00540000 | 2023-10-02 11:51AM EDT | 540.00 | 0.84 | 0.00 | 1.75 | +0.79 | +1,580.00% | 1 | 22 | 56.59% |
| IDXX231020C00550000 | 2023-08-31 12:17PM EDT | 550.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 73.83% |
| IDXX231020C00560000 | 2023-09-22 3:24PM EDT | 560.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 14 | 41 | 77.87% |
| IDXX231020C00570000 | 2023-08-30 11:56AM EDT | 570.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 81.78% |
| IDXX231020C00580000 | 2023-09-15 9:30AM EDT | 580.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 85.57% |
| IDXX231020C00590000 | 2023-09-15 9:30AM EDT | 590.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 89.26% |
| IDXX231020C00600000 | 2023-08-01 1:43PM EDT | 600.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 92.86% |
| IDXX231020C00610000 | 2023-09-28 11:31AM EDT | 610.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 60.16% |
| IDXX231020C00630000 | 2023-04-24 11:41AM EDT | 630.00 | 4.97 | 0.00 | 4.30 | 0.00 | - | - | 1 | 100.88% |
| IDXX231020C00640000 | 2023-02-17 2:26PM EDT | 640.00 | 11.00 | 5.00 | 12.00 | 0.00 | - | 1 | 1 | 143.26% |
| IDXX231020C00650000 | 2023-08-02 2:33PM EDT | 650.00 | 1.35 | 0.00 | 4.00 | 0.00 | - | 40 | 82 | 105.76% |
| IDXX231020C00660000 | 2023-08-30 9:41AM EDT | 660.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 108 | 112.62% |
| IDXX231020C00700000 | 2023-05-18 10:57AM EDT | 700.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 124.39% |
| IDXX231020C00720000 | 2023-08-15 10:30AM EDT | 720.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 129.93% |
| IDXX231020C00740000 | 2023-03-13 1:35PM EDT | 740.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 135.25% |
Options de ventepour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX231020P00230000 | 2023-07-12 3:35PM EDT | 230.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | - | 1 | 170.80% |
| IDXX231020P00240000 | 2023-03-07 10:38AM EDT | 240.00 | 2.64 | 0.00 | 4.60 | 0.00 | - | 8 | 13 | 159.38% |
| IDXX231020P00250000 | 2023-05-12 11:28AM EDT | 250.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 151.10% |
| IDXX231020P00260000 | 2023-07-13 11:32AM EDT | 260.00 | 0.16 | 0.00 | 1.90 | 0.00 | - | 2 | 19 | 119.19% |
| IDXX231020P00270000 | 2023-05-26 3:02PM EDT | 270.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 2 | 34 | 108.79% |
| IDXX231020P00280000 | 2023-04-20 11:42AM EDT | 280.00 | 1.13 | 0.00 | 4.50 | 0.00 | - | 3 | 6 | 122.39% |
| IDXX231020P00290000 | 2023-05-02 3:40PM EDT | 290.00 | 0.95 | 0.55 | 4.60 | 0.00 | - | 21 | 198 | 117.47% |
| IDXX231020P00300000 | 2023-02-17 12:46PM EDT | 300.00 | 3.40 | 1.50 | 6.30 | 0.00 | - | 1 | 1 | 120.65% |
| IDXX231020P00330000 | 2023-07-13 12:47PM EDT | 330.00 | 1.01 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 83.57% |
| IDXX231020P00340000 | 2023-07-11 10:55AM EDT | 340.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.48% |
| IDXX231020P00350000 | 2023-06-28 10:27AM EDT | 350.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 2 | 69 | 56.96% |
| IDXX231020P00360000 | 2023-09-07 2:29PM EDT | 360.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 50.85% |
| IDXX231020P00370000 | 2023-07-21 12:24PM EDT | 370.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 54.55% |
| IDXX231020P00380000 | 2023-09-21 2:26PM EDT | 380.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.20% |
| IDXX231020P00390000 | 2023-09-28 12:26PM EDT | 390.00 | 2.32 | 0.00 | 4.80 | +0.82 | +54.67% | 1 | 4 | 50.93% |
| IDXX231020P00400000 | 2023-10-02 2:11PM EDT | 400.00 | 3.22 | 2.60 | 4.30 | +2.22 | +222.00% | 1 | 3 | 40.64% |
| IDXX231020P00410000 | 2023-10-02 12:40PM EDT | 410.00 | 5.50 | 4.20 | 4.60 | +1.90 | +52.78% | 4 | 23 | 33.17% |
| IDXX231020P00420000 | 2023-10-02 3:56PM EDT | 420.00 | 6.81 | 6.70 | 7.20 | +0.41 | +6.41% | 5 | 46 | 31.53% |
| IDXX231020P00430000 | 2023-10-02 3:18PM EDT | 430.00 | 12.40 | 10.40 | 11.00 | +3.82 | +44.52% | 8 | 89 | 30.08% |
| IDXX231020P00440000 | 2023-10-02 2:05PM EDT | 440.00 | 18.00 | 15.40 | 16.20 | +5.37 | +42.52% | 2 | 34 | 28.76% |
| IDXX231020P00450000 | 2023-10-02 2:03PM EDT | 450.00 | 25.30 | 22.10 | 24.10 | +9.80 | +63.23% | 1 | 58 | 31.53% |
| IDXX231020P00460000 | 2023-09-28 11:34AM EDT | 460.00 | 26.49 | 27.10 | 32.40 | 0.00 | - | 4 | 171 | 33.06% |
| IDXX231020P00470000 | 2023-09-20 12:01PM EDT | 470.00 | 14.60 | 36.30 | 41.50 | 0.00 | - | 1 | 24 | 35.60% |
| IDXX231020P00480000 | 2023-09-28 3:36PM EDT | 480.00 | 42.50 | 45.80 | 50.50 | 0.00 | - | 1 | 0 | 35.76% |
| IDXX231020P00490000 | 2023-09-25 2:21PM EDT | 490.00 | 54.00 | 54.10 | 64.00 | 0.00 | - | 4 | 14 | 58.00% |
| IDXX231020P00500000 | 2023-09-25 10:31AM EDT | 500.00 | 66.00 | 64.10 | 73.90 | 0.00 | - | 12 | 12 | 63.26% |
| IDXX231020P00510000 | 2023-10-02 3:55PM EDT | 510.00 | 79.09 | 74.20 | 84.00 | +38.07 | +92.81% | 2 | 0 | 69.10% |
| IDXX231020P00520000 | 2023-10-02 3:55PM EDT | 520.00 | 89.13 | 84.20 | 94.00 | +70.13 | +369.11% | 2 | 0 | 74.29% |
| IDXX231020P00530000 | 2023-09-11 9:35AM EDT | 530.00 | 61.50 | 94.20 | 104.00 | 0.00 | - | 2 | 0 | 79.27% |
| IDXX231020P00540000 | 2023-09-28 3:43PM EDT | 540.00 | 102.08 | 104.10 | 114.00 | 0.00 | - | 1 | 1 | 84.07% |
| IDXX231020P00550000 | 2023-09-28 3:43PM EDT | 550.00 | 112.11 | 114.10 | 124.00 | 0.00 | - | 1 | 0 | 88.70% |
| IDXX231020P00560000 | 2023-07-25 11:20AM EDT | 560.00 | 28.30 | 72.00 | 77.50 | 0.00 | - | - | 1 | 0.00% |
| IDXX231020P00570000 | 2023-07-19 2:15PM EDT | 570.00 | 40.00 | 82.00 | 91.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX231020P00580000 | 2023-07-25 2:57PM EDT | 580.00 | 38.10 | 91.40 | 97.90 | 0.00 | - | 6 | 0 | 0.00% |
| IDXX231020P00590000 | 2023-08-02 11:13AM EDT | 590.00 | 76.00 | 78.10 | 86.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
