Marchés français ouverture 1 h 50 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 663,32 -796,76 (-2,07 %) EUR/USD
1,0711 +0,0010 (+0,10 %) HANG SENG
17 295,93 +94,66 (+0,55 %) Bitcoin EUR
59 956,10 -2 578,87 (-4,12 %)
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’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 2024-04-17 11:29AM EDT | 260.00 | 222.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX240517C00470000 | 2024-04-18 10:08AM EDT | 470.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX240517C00480000 | 2024-04-23 1:06PM EDT | 480.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX240517C00490000 | 2024-04-23 1:55PM EDT | 490.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240517C00500000 | 2024-04-24 12:07PM EDT | 500.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IDXX240517C00510000 | 2024-04-24 2:54PM EDT | 510.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IDXX240517C00520000 | 2024-04-23 1:08PM EDT | 520.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IDXX240517C00530000 | 2024-04-22 10:54AM EDT | 530.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IDXX240517C00540000 | 2024-04-24 12:07PM EDT | 540.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX240517C00550000 | 2024-04-23 3:49PM EDT | 550.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IDXX240517C00560000 | 2024-04-11 3:05PM EDT | 560.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDXX240517C00570000 | 2024-04-23 2:07PM EDT | 570.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240517C00590000 | 2024-03-27 2:34PM EDT | 590.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 61.60% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-22 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240517P00430000 | 2024-03-20 11:33AM EDT | 430.00 | 2.15 | 2.10 | 6.20 | 0.00 | - | - | 1 | 51.03% |
| IDXX240517P00440000 | 2024-04-19 10:04AM EDT | 440.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240517P00450000 | 2024-04-24 10:56AM EDT | 450.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX240517P00460000 | 2024-04-24 1:28PM EDT | 460.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IDXX240517P00470000 | 2024-04-19 3:34PM EDT | 470.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| IDXX240517P00480000 | 2024-04-19 12:14PM EDT | 480.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX240517P00490000 | 2024-04-23 3:24PM EDT | 490.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IDXX240517P00500000 | 2024-04-17 12:56PM EDT | 500.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX240517P00510000 | 2024-04-16 10:11AM EDT | 510.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240517P00520000 | 2024-04-17 2:04PM EDT | 520.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240517P00530000 | 2024-04-17 10:30AM EDT | 530.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240517P00540000 | 2024-04-02 11:05AM EDT | 540.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 61.15% |
