La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 255,04 +304,15 (+0,85 %) EUR/USD
1,0881 -0,0012 (-0,11 %) Gold future
2 089,90 +32,70 (+1,59 %) Bitcoin EUR
35 660,34 +969,20 (+2,79 %)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EST. Marché ouvert.
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX231215C00210000 | 2023-01-11 10:17AM EST | 210.00 | 273.50 | 281.50 | 290.50 | 0.00 | - | - | 0 | 351.70% |
| IDXX231215C00230000 | 2023-01-11 10:17AM EST | 230.00 | 255.50 | 263.00 | 272.50 | 0.00 | - | - | 0 | 332.09% |
| IDXX231215C00290000 | 2023-05-10 1:45PM EST | 290.00 | 203.31 | 167.00 | 176.50 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX231215C00370000 | 2023-11-01 9:14AM EST | 370.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| IDXX231215C00380000 | 2023-11-06 2:47PM EST | 380.00 | 46.97 | 100.00 | 108.40 | 0.00 | - | 1 | 3 | 71.07% |
| IDXX231215C00390000 | 2023-10-30 10:27AM EST | 390.00 | 24.80 | 73.00 | 82.80 | 0.00 | - | 2 | 2 | 0.00% |
| IDXX231215C00400000 | 2023-11-28 10:01AM EST | 400.00 | 74.25 | 79.10 | 88.40 | 0.00 | - | 1 | 11 | 53.30% |
| IDXX231215C00410000 | 2023-11-22 9:57AM EST | 410.00 | 70.90 | 69.10 | 78.30 | 0.00 | - | 1 | 8 | 77.36% |
| IDXX231215C00420000 | 2023-11-30 10:16AM EST | 420.00 | 41.29 | 60.00 | 68.90 | 0.00 | - | 11 | 27 | 72.00% |
| IDXX231215C00430000 | 2023-11-30 10:16AM EST | 430.00 | 32.50 | 50.00 | 58.90 | 0.00 | - | 1 | 35 | 63.79% |
| IDXX231215C00440000 | 2023-11-22 10:50AM EST | 440.00 | 42.58 | 40.20 | 49.50 | 0.00 | - | 2 | 27 | 57.75% |
| IDXX231215C00450000 | 2023-11-27 3:22PM EST | 450.00 | 32.95 | 31.00 | 37.00 | 0.00 | - | 4 | 25 | 40.14% |
| IDXX231215C00460000 | 2023-11-30 3:58PM EST | 460.00 | 13.35 | 22.00 | 27.70 | 0.00 | - | 1 | 23 | 34.48% |
| IDXX231215C00470000 | 2023-12-01 11:54AM EST | 470.00 | 16.87 | 15.20 | 20.20 | +9.97 | +144.49% | 5 | 70 | 32.89% |
| IDXX231215C00480000 | 2023-12-01 1:21PM EST | 480.00 | 11.50 | 11.40 | 12.40 | +7.55 | +191.14% | 14 | 53 | 27.86% |
| IDXX231215C00490000 | 2023-12-01 11:10AM EST | 490.00 | 4.80 | 6.20 | 7.40 | +2.38 | +98.35% | 1 | 204 | 26.80% |
| IDXX231215C00500000 | 2023-12-01 1:01PM EST | 500.00 | 3.10 | 2.55 | 4.00 | +2.40 | +342.86% | 12 | 78 | 26.08% |
| IDXX231215C00510000 | 2023-11-28 12:20PM EST | 510.00 | 0.49 | 0.15 | 1.75 | 0.00 | - | 9 | 27 | 24.71% |
| IDXX231215C00520000 | 2023-11-28 12:01PM EST | 520.00 | 0.80 | 0.00 | 4.80 | +0.55 | +220.00% | 1 | 69 | 42.91% |
| IDXX231215C00530000 | 2023-11-22 10:16AM EST | 530.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 49.29% |
| IDXX231215C00540000 | 2023-11-22 9:45AM EST | 540.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 7 | 28 | 45.06% |
| IDXX231215C00560000 | 2023-10-17 12:42PM EST | 560.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 1 | 39 | 55.92% |
| IDXX231215C00580000 | 2023-10-06 12:34PM EST | 580.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 63.66% |
| IDXX231215C00600000 | 2023-11-01 1:51PM EST | 600.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 72.20% |
| IDXX231215C00620000 | 2023-10-27 2:21PM EST | 620.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 80.25% |
| IDXX231215C00640000 | 2023-10-16 2:32PM EST | 640.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 87.84% |
| IDXX231215C00660000 | 2023-07-27 1:00PM EST | 660.00 | 8.00 | 0.00 | 4.70 | 0.00 | - | 1 | 106 | 94.64% |
| IDXX231215C00680000 | 2023-09-21 9:55AM EST | 680.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 65.82% |
| IDXX231215C00700000 | 2023-11-24 11:26AM EST | 700.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 66.99% |
| IDXX231215C00720000 | 2023-09-07 10:22AM EST | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 114.77% |
| IDXX231215C00740000 | 2023-09-19 10:14AM EST | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 120.80% |
| IDXX231215C00760000 | 2023-08-23 10:28AM EST | 760.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 126.61% |
| IDXX231215C00780000 | 2023-08-15 9:20AM EST | 780.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 151.76% |
| IDXX231215C00800000 | 2023-09-19 10:15AM EST | 800.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 137.60% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX231215P00210000 | 2023-10-30 2:36PM EST | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 234.77% |
| IDXX231215P00220000 | 2023-06-06 9:41AM EST | 220.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 4 | 15 | 181.84% |
| IDXX231215P00230000 | 2023-05-12 10:36AM EST | 230.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 211.77% |
| IDXX231215P00240000 | 2023-05-26 11:20AM EST | 240.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 200.98% |
| IDXX231215P00250000 | 2023-10-16 1:36PM EST | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 190.65% |
| IDXX231215P00260000 | 2023-10-02 2:30PM EST | 260.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 6 | 17 | 179.98% |
| IDXX231215P00270000 | 2023-10-26 9:06AM EST | 270.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 171.14% |
| IDXX231215P00280000 | 2023-08-08 12:22PM EST | 280.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 161.89% |
| IDXX231215P00290000 | 2023-11-01 12:18PM EST | 290.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 152.93% |
| IDXX231215P00300000 | 2023-11-01 12:18PM EST | 300.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 3 | 55 | 144.26% |
| IDXX231215P00310000 | 2023-11-01 2:48PM EST | 310.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 135.82% |
| IDXX231215P00320000 | 2023-04-27 8:30AM EST | 320.00 | 5.10 | 1.00 | 5.80 | 0.00 | - | 3 | 4 | 137.87% |
| IDXX231215P00330000 | 2023-11-02 10:28AM EST | 330.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 119.65% |
| IDXX231215P00340000 | 2023-11-20 12:22PM EST | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 111.84% |
| IDXX231215P00350000 | 2023-11-07 2:37PM EST | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 104.22% |
| IDXX231215P00360000 | 2023-11-28 11:16AM EST | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 96.77% |
| IDXX231215P00370000 | 2023-11-22 9:30AM EST | 370.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 89.44% |
| IDXX231215P00380000 | 2023-11-22 12:54PM EST | 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 82.24% |
| IDXX231215P00390000 | 2023-11-22 12:54PM EST | 390.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 75.15% |
| IDXX231215P00400000 | 2023-11-17 1:53PM EST | 400.00 | 1.05 | 0.00 | 2.95 | 0.00 | - | 1 | 33 | 60.73% |
| IDXX231215P00410000 | 2023-11-30 10:17AM EST | 410.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 26 | 50.42% |
| IDXX231215P00420000 | 2023-11-20 1:30PM EST | 420.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 54.26% |
| IDXX231215P00430000 | 2023-11-30 2:56PM EST | 430.00 | 1.20 | 0.25 | 1.10 | 0.00 | - | 5 | 63 | 38.75% |
| IDXX231215P00440000 | 2023-11-30 10:03AM EST | 440.00 | 3.00 | 0.40 | 0.60 | 0.00 | - | 2 | 35 | 28.49% |
| IDXX231215P00450000 | 2023-11-28 12:20PM EST | 450.00 | 3.56 | 0.65 | 1.00 | 0.00 | - | 10 | 32 | 25.84% |
| IDXX231215P00460000 | 2023-12-01 3:15PM EST | 460.00 | 1.25 | 0.85 | 2.45 | -6.75 | -84.38% | 2 | 21 | 26.26% |
| IDXX231215P00470000 | 2023-12-01 12:20PM EST | 470.00 | 4.30 | 3.60 | 4.40 | -2.90 | -40.28% | 3 | 81 | 24.69% |
| IDXX231215P00480000 | 2023-12-01 12:20PM EST | 480.00 | 7.70 | 7.00 | 7.60 | -5.70 | -42.54% | 12 | 14 | 23.14% |
| IDXX231215P00490000 | 2023-11-21 12:01PM EST | 490.00 | 15.10 | 11.60 | 12.60 | -2.10 | -12.21% | 1 | 3 | 21.95% |
| IDXX231215P00500000 | 2023-11-01 2:42PM EST | 500.00 | 105.54 | 17.00 | 23.00 | 0.00 | - | 8 | 0 | 32.00% |
| IDXX231215P00510000 | 2023-11-01 2:42PM EST | 510.00 | 115.56 | 24.20 | 32.00 | 0.00 | - | - | 0 | 36.63% |
| IDXX231215P00520000 | 2023-11-01 2:54PM EST | 520.00 | 125.52 | 32.80 | 41.60 | 0.00 | - | 1 | 0 | 42.10% |
| IDXX231215P00530000 | 2023-11-01 2:54PM EST | 530.00 | 135.56 | 42.40 | 51.50 | 0.00 | - | - | 0 | 48.04% |
| IDXX231215P00540000 | 2023-08-02 10:48AM EST | 540.00 | 44.70 | 41.40 | 42.50 | 0.00 | - | 7 | 8 | 0.00% |
| IDXX231215P00560000 | 2023-08-03 1:04PM EST | 560.00 | 61.00 | 53.60 | 58.50 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX231215P00580000 | 2023-09-13 10:51AM EST | 580.00 | 117.00 | 149.00 | 158.90 | 0.00 | - | 1 | 0 | 230.43% |
| IDXX231215P00600000 | 2023-02-10 11:24AM EST | 600.00 | 121.29 | 143.00 | 152.00 | 0.00 | - | 1 | 1 | 172.55% |
| IDXX231215P00680000 | 2023-01-18 3:50PM EST | 680.00 | 199.50 | 179.00 | 188.50 | 0.00 | - | 1 | 0 | 0.00% |
