Mercados españoles abiertos en 8 hrs 1 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
504,00-2,12 (-0,42%)
Al cierre: 04:00PM EDT
504,05 +0,05 (+0,01%)
Después del cierre: 05:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-20967.27%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-11766.99%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.00123.50133.000.00-21168.80%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33447.33%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11423.13%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.8053.0062.000.00--10.00%
IDXX240621C004500002024-06-06 2:22PM EDT450.0049.9450.0059.600.00-1355.47%
IDXX240621C004600002024-05-22 10:52AM EDT460.0065.9041.8047.200.00-1368.08%
IDXX240621C004700002024-05-23 3:37PM EDT470.0049.4532.5037.400.00-71458.13%
IDXX240621C004800002024-06-12 10:45AM EDT480.0040.3322.9027.700.00-21548.08%
IDXX240621C004900002024-06-12 1:28PM EDT490.0025.6513.8017.900.00-34936.45%
IDXX240621C005000002024-06-14 10:35AM EDT500.0010.107.809.70-7.62-43.00%17029.33%
IDXX240621C005100002024-06-14 10:46AM EDT510.005.203.804.50+0.25+5.05%16527.38%
IDXX240621C005200002024-06-14 2:17PM EDT520.002.001.452.30+0.85+73.91%22929.92%
IDXX240621C005300002024-06-13 11:06AM EDT530.000.900.051.700.00-19936.21%
IDXX240621C005400002024-06-13 11:06AM EDT540.000.700.353.100.00-26454.44%
IDXX240621C005500002024-06-03 9:30AM EDT550.001.250.253.600.00-159155.02%
IDXX240621C005600002024-06-05 3:51PM EDT560.000.730.003.500.00-11561.38%
IDXX240621C005700002024-06-13 10:53AM EDT570.000.430.253.200.00-53568.54%
IDXX240621C005800002024-05-24 11:33AM EDT580.001.150.054.300.00-11580.02%
IDXX240621C005900002024-06-11 12:05PM EDT590.000.440.000.800.00-21462.35%
IDXX240621C006000002024-06-11 10:21AM EDT600.000.780.004.100.00-52292.58%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.002.800.00-12491.28%
IDXX240621C006200002024-06-11 11:44AM EDT620.000.050.003.900.00-15104.25%
IDXX240621C006300002024-06-11 11:05AM EDT630.000.050.003.900.00-114110.33%
IDXX240621C006400002024-06-11 11:05AM EDT640.000.050.002.700.00-36108.01%
IDXX240621C006500002024-06-05 9:30AM EDT650.000.180.001.000.00-12496.04%
IDXX240621C006600002024-06-14 9:47AM EDT660.000.100.002.60-1.38-93.24%112118.02%
IDXX240621C006700002024-06-13 3:46PM EDT670.000.150.002.600.00-13123.19%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-11144.60%
IDXX240621C007000002024-06-06 10:38AM EDT700.000.050.000.200.00-22397.66%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-16169.85%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-15144.92%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-37183.98%
IDXX240621C007800002024-05-23 11:06AM EDT780.000.050.000.100.00-1624117.19%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.000.000.00-1950.00%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-1121242.58%
IDXX240621C008400002024-05-24 1:19PM EDT840.000.050.000.050.00-248127.34%
IDXX240621C008600002024-05-22 3:19PM EDT860.000.050.000.050.00-256132.81%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-113470.61%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46371.00%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13366.70%
IDXX240621P002300002024-05-24 11:05AM EDT230.000.050.000.050.00-114198.44%
IDXX240621P002400002024-05-24 12:35PM EDT240.000.050.000.050.00-2261189.06%
IDXX240621P002500002024-05-28 9:30AM EDT250.000.050.000.200.00-350203.13%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137251.47%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19334.57%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10298.49%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14286.69%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42231.01%
IDXX240621P003200002024-05-28 3:32PM EDT320.000.230.003.900.00-12208.42%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24238.65%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-34188.31%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1050.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-102140.67%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-16190.10%
IDXX240621P003800002024-06-03 11:48AM EDT380.002.410.003.900.00-14140.19%
IDXX240621P003900002024-06-03 11:48AM EDT390.002.440.002.700.00-11120.02%
IDXX240621P004000002024-06-05 12:48PM EDT400.000.410.001.500.00-11198.54%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.003.900.00-814108.89%
IDXX240621P004200002024-05-28 3:30PM EDT420.000.850.004.100.00-1999.93%
IDXX240621P004300002024-05-15 10:22AM EDT430.000.740.005.400.00-1396.39%
IDXX240621P004400002024-06-13 1:52PM EDT440.000.750.053.100.00-51974.56%
IDXX240621P004500002024-06-13 1:52PM EDT450.000.900.003.200.00-518765.12%
IDXX240621P004600002024-05-30 10:40AM EDT460.002.330.203.300.00-15856.74%
IDXX240621P004700002024-06-07 12:34PM EDT470.001.590.301.300.00-27242.92%
IDXX240621P004800002024-06-13 2:30PM EDT480.001.400.401.350.00-23333.51%
IDXX240621P004900002024-06-12 3:25PM EDT490.001.001.052.450.00-210229.31%
IDXX240621P005000002024-06-13 12:30PM EDT500.007.803.205.900.00-190130.13%
IDXX240621P005100002024-06-14 11:19AM EDT510.009.809.2010.40+5.20+113.04%58826.98%
IDXX240621P005200002024-06-05 11:07AM EDT520.0024.8015.5019.500.00-17535.96%
IDXX240621P005300002024-05-31 9:44AM EDT530.0026.2022.6030.500.00-18052.09%
IDXX240621P005400002024-06-13 9:47AM EDT540.0047.5731.5039.700.00-19758.01%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.2041.0049.300.00-3164.81%
IDXX240621P005600002024-06-10 12:37PM EDT560.0048.7051.0059.700.00-1076.12%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.6661.3070.900.00-3092.37%
IDXX240621P005800002024-06-03 3:18PM EDT580.0088.3171.3081.000.00-3815101.36%
IDXX240621P005900002024-06-03 3:15PM EDT590.0098.6781.3091.000.00-2054.10%
IDXX240621P006000002024-06-04 10:31AM EDT600.00110.9291.20101.000.00-4056.15%
IDXX240621P006100002024-06-03 3:15PM EDT610.00118.66101.20111.000.00-2060.74%
IDXX240621P006200002024-06-04 10:27AM EDT620.00130.28111.20121.000.00-4065.23%
IDXX240621P006300002024-06-03 3:15PM EDT630.00138.67121.20131.000.00-2069.63%
IDXX240621P006400002024-06-03 3:15PM EDT640.00148.26131.20141.000.00-2073.93%
IDXX240621P006500002024-06-03 3:15PM EDT650.00158.67141.20151.000.00-2078.13%
IDXX240621P006600002024-06-03 3:16PM EDT660.00168.68151.20161.000.00-2082.23%
IDXX240621P006700002024-06-03 3:15PM EDT670.00178.67161.20171.000.00-2086.13%
IDXX240621P006800002024-06-03 3:15PM EDT680.00188.66171.20181.000.00-2090.04%
IDXX240621P007000002024-06-03 3:15PM EDT700.00208.26191.20201.000.00-2097.66%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%
IDXX240621P007400002024-06-03 3:15PM EDT740.00248.67231.10241.000.00-20104.69%
IDXX240621P007600002024-06-03 3:15PM EDT760.00268.67251.10261.000.00-20111.33%
IDXX240621P007800002024-06-05 12:37PM EDT780.00282.56271.10281.000.00-40117.58%
IDXX240621P008000002024-06-03 3:15PM EDT800.00308.26291.10301.000.00-20123.44%
IDXX240621P008200002024-06-04 10:31AM EDT820.00331.01311.10321.000.00-40129.30%
IDXX240621P008400002024-06-03 3:15PM EDT840.00348.67331.10341.000.00-20135.16%
IDXX240621P008600002024-06-03 3:15PM EDT860.00368.26351.10361.000.00-20140.63%