La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
482,97+17,15 (+3,68 %)
À partir de 03:58PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX231215C002100002023-01-11 10:17AM EST210.00273.50281.50290.500.00--0351.70%
IDXX231215C002300002023-01-11 10:17AM EST230.00255.50263.00272.500.00--0332.09%
IDXX231215C002900002023-05-10 1:45PM EST290.00203.31167.00176.500.00-200.00%
IDXX231215C003700002023-11-01 9:14AM EST370.0022.000.000.000.00-320.00%
IDXX231215C003800002023-11-06 2:47PM EST380.0046.97100.00108.400.00-1371.07%
IDXX231215C003900002023-10-30 10:27AM EST390.0024.8073.0082.800.00-220.00%
IDXX231215C004000002023-11-28 10:01AM EST400.0074.2579.1088.400.00-11153.30%
IDXX231215C004100002023-11-22 9:57AM EST410.0070.9069.1078.300.00-1877.36%
IDXX231215C004200002023-11-30 10:16AM EST420.0041.2960.0068.900.00-112772.00%
IDXX231215C004300002023-11-30 10:16AM EST430.0032.5050.0058.900.00-13563.79%
IDXX231215C004400002023-11-22 10:50AM EST440.0042.5840.2049.500.00-22757.75%
IDXX231215C004500002023-11-27 3:22PM EST450.0032.9531.0037.000.00-42540.14%
IDXX231215C004600002023-11-30 3:58PM EST460.0013.3522.0027.700.00-12334.48%
IDXX231215C004700002023-12-01 11:54AM EST470.0016.8715.2020.20+9.97+144.49%57032.89%
IDXX231215C004800002023-12-01 1:21PM EST480.0011.5011.4012.40+7.55+191.14%145327.86%
IDXX231215C004900002023-12-01 11:10AM EST490.004.806.207.40+2.38+98.35%120426.80%
IDXX231215C005000002023-12-01 1:01PM EST500.003.102.554.00+2.40+342.86%127826.08%
IDXX231215C005100002023-11-28 12:20PM EST510.000.490.151.750.00-92724.71%
IDXX231215C005200002023-11-28 12:01PM EST520.000.800.004.80+0.55+220.00%16942.91%
IDXX231215C005300002023-11-22 10:16AM EST530.000.800.004.800.00-3449.29%
IDXX231215C005400002023-11-22 9:45AM EST540.000.550.002.500.00-72845.06%
IDXX231215C005600002023-10-17 12:42PM EST560.001.450.002.650.00-13955.92%
IDXX231215C005800002023-10-06 12:34PM EST580.001.610.004.800.00-13263.66%
IDXX231215C006000002023-11-01 1:51PM EST600.000.050.004.800.00-15972.20%
IDXX231215C006200002023-10-27 2:21PM EST620.001.950.004.800.00-6480.25%
IDXX231215C006400002023-10-16 2:32PM EST640.000.300.004.800.00-11887.84%
IDXX231215C006600002023-07-27 1:00PM EST660.008.000.004.700.00-110694.64%
IDXX231215C006800002023-09-21 9:55AM EST680.000.300.000.250.00-16465.82%
IDXX231215C007000002023-11-24 11:26AM EST700.000.050.000.150.00-13066.99%
IDXX231215C007200002023-09-07 10:22AM EST720.000.600.004.800.00-14114.77%
IDXX231215C007400002023-09-19 10:14AM EST740.000.200.004.800.00-18120.80%
IDXX231215C007600002023-08-23 10:28AM EST760.000.250.004.800.00-129126.61%
IDXX231215C007800002023-08-15 9:20AM EST780.000.100.009.600.00-11151.76%
IDXX231215C008000002023-09-19 10:15AM EST800.000.100.004.800.00-137137.60%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IDXX231215P002100002023-10-30 2:36PM EST210.000.200.004.800.00-214234.77%
IDXX231215P002200002023-06-06 9:41AM EST220.000.450.001.400.00-415181.84%
IDXX231215P002300002023-05-12 10:36AM EST230.001.250.004.800.00-320211.77%
IDXX231215P002400002023-05-26 11:20AM EST240.001.200.004.800.00-25200.98%
IDXX231215P002500002023-10-16 1:36PM EST250.000.100.004.800.00-410190.65%
IDXX231215P002600002023-10-02 2:30PM EST260.000.700.004.700.00-617179.98%
IDXX231215P002700002023-10-26 9:06AM EST270.000.800.004.800.00-10171.14%
IDXX231215P002800002023-08-08 12:22PM EST280.000.300.004.800.00-12161.89%
IDXX231215P002900002023-11-01 12:18PM EST290.001.080.004.800.00-33152.93%
IDXX231215P003000002023-11-01 12:18PM EST300.001.380.004.800.00-355144.26%
IDXX231215P003100002023-11-01 2:48PM EST310.001.100.004.800.00-12135.82%
IDXX231215P003200002023-04-27 8:30AM EST320.005.101.005.800.00-34137.87%
IDXX231215P003300002023-11-02 10:28AM EST330.001.400.004.800.00-13119.65%
IDXX231215P003400002023-11-20 12:22PM EST340.000.100.004.800.00-433111.84%
IDXX231215P003500002023-11-07 2:37PM EST350.001.750.004.800.00-26104.22%
IDXX231215P003600002023-11-28 11:16AM EST360.000.100.004.800.00-22396.77%
IDXX231215P003700002023-11-22 9:30AM EST370.000.200.004.800.00-12889.44%
IDXX231215P003800002023-11-22 12:54PM EST380.000.200.004.800.00-12282.24%
IDXX231215P003900002023-11-22 12:54PM EST390.000.200.004.800.00-13275.15%
IDXX231215P004000002023-11-17 1:53PM EST400.001.050.002.950.00-13360.73%
IDXX231215P004100002023-11-30 10:17AM EST410.000.650.002.100.00-12650.42%
IDXX231215P004200002023-11-20 1:30PM EST420.001.250.004.800.00-23454.26%
IDXX231215P004300002023-11-30 2:56PM EST430.001.200.251.100.00-56338.75%
IDXX231215P004400002023-11-30 10:03AM EST440.003.000.400.600.00-23528.49%
IDXX231215P004500002023-11-28 12:20PM EST450.003.560.651.000.00-103225.84%
IDXX231215P004600002023-12-01 3:15PM EST460.001.250.852.45-6.75-84.38%22126.26%
IDXX231215P004700002023-12-01 12:20PM EST470.004.303.604.40-2.90-40.28%38124.69%
IDXX231215P004800002023-12-01 12:20PM EST480.007.707.007.60-5.70-42.54%121423.14%
IDXX231215P004900002023-11-21 12:01PM EST490.0015.1011.6012.60-2.10-12.21%1321.95%
IDXX231215P005000002023-11-01 2:42PM EST500.00105.5417.0023.000.00-8032.00%
IDXX231215P005100002023-11-01 2:42PM EST510.00115.5624.2032.000.00--036.63%
IDXX231215P005200002023-11-01 2:54PM EST520.00125.5232.8041.600.00-1042.10%
IDXX231215P005300002023-11-01 2:54PM EST530.00135.5642.4051.500.00--048.04%
IDXX231215P005400002023-08-02 10:48AM EST540.0044.7041.4042.500.00-780.00%
IDXX231215P005600002023-08-03 1:04PM EST560.0061.0053.6058.500.00-120.00%
IDXX231215P005800002023-09-13 10:51AM EST580.00117.00149.00158.900.00-10230.43%
IDXX231215P006000002023-02-10 11:24AM EST600.00121.29143.00152.000.00-11172.55%
IDXX231215P006800002023-01-18 3:50PM EST680.00199.50179.00188.500.00-100.00%