Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
420,01+4,61 (+1,11%)
A partir del 02:04PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX221216C001650002022-08-02 8:40AM EST165.00222.000.000.000.00--00.00%
IDXX221216C001700002022-11-30 2:00PM EST170.00246.50246.70256.200.00--1290.04%
IDXX221216C001750002022-11-10 3:30PM EST175.00238.23241.50251.300.00-11279.83%
IDXX221216C001800002022-12-01 9:42AM EST180.00250.00236.50246.200.00--2269.92%
IDXX221216C001850002022-10-17 9:13AM EST185.00160.00221.50231.000.00--00.00%
IDXX221216C001950002022-12-02 9:40AM EST195.00229.00221.80231.500.00-10255.66%
IDXX221216C002000002022-12-02 9:40AM EST200.00224.00217.00226.400.00-10249.46%
IDXX221216C002300002022-11-17 9:37AM EST230.00186.50187.70196.300.00-10214.11%
IDXX221216C002400002022-04-18 1:24PM EST240.00255.16126.50135.600.00-1000.00%
IDXX221216C002500002022-03-08 9:55AM EST250.00265.50299.80309.500.00-111,098.67%
IDXX221216C002600002022-02-03 9:44AM EST260.00280.00279.00288.800.00-10973.89%
IDXX221216C002700002022-05-02 8:42AM EST270.00173.000.000.000.00-100.00%
IDXX221216C002800002022-11-17 10:39AM EST280.00134.50136.90146.500.00-1010147.85%
IDXX221216C003000002022-11-02 10:14AM EST300.0090.31129.00138.000.00-18227.87%
IDXX221216C003100002022-11-15 9:35AM EST310.00133.00107.60116.200.00-11119.12%
IDXX221216C003200002022-11-28 12:07PM EST320.0084.2097.20106.300.00-113106.93%
IDXX221216C003300002022-10-13 9:38AM EST330.0023.10109.60117.500.00-16235.73%
IDXX221216C003400002022-10-24 10:08AM EST340.0026.6073.0081.500.00-1584.33%
IDXX221216C003500002022-12-01 12:35PM EST350.0089.0069.0075.400.00-16882.37%
IDXX221216C003600002022-12-06 2:33PM EST360.0055.4457.5066.100.00-11968.80%
IDXX221216C003700002022-12-07 12:41PM EST370.0050.9949.7056.30+13.29+35.25%11768.77%
IDXX221216C003800002022-12-07 9:34AM EST380.0042.0039.5046.40+2.00+5.00%12858.01%
IDXX221216C003900002022-12-06 12:15PM EST390.0031.0030.0037.300.00-43451.40%
IDXX221216C004000002022-12-01 10:01AM EST400.0038.4221.8028.700.00-15162.24%
IDXX221216C004100002022-12-06 12:20PM EST410.0015.3017.4019.000.00-41148.94%
IDXX221216C004200002022-12-06 10:09AM EST420.0010.9010.6012.900.00-66746.52%
IDXX221216C004300002022-12-07 11:37AM EST430.005.504.207.900.00-115943.68%
IDXX221216C004400002022-12-07 12:46PM EST440.003.802.054.50-0.20-5.00%710242.01%
IDXX221216C004500002022-12-06 10:33AM EST450.002.250.103.400.00-313146.59%
IDXX221216C004600002022-12-02 11:57AM EST460.003.100.052.950.00-32652.75%
IDXX221216C004700002022-12-02 1:45PM EST470.002.300.002.700.00-14859.11%
IDXX221216C004800002022-12-01 2:31PM EST480.000.050.004.800.00-219264.36%
IDXX221216C004900002022-12-01 1:47PM EST490.001.300.054.800.00-12171.47%
IDXX221216C005000002022-11-23 2:36PM EST500.000.350.004.800.00-11377.88%
IDXX221216C005100002022-12-05 2:47PM EST510.000.050.004.800.00-1984.22%
IDXX221216C005200002022-09-29 11:46AM EST520.002.450.0010.000.00-34109.80%
IDXX221216C005300002022-12-06 2:51PM EST530.000.100.004.800.00-606196.19%
IDXX221216C005400002022-09-12 8:31AM EST540.000.900.000.000.00-11325.00%
IDXX221216C005500002022-12-05 12:24PM EST550.000.050.003.000.00-122097.27%
IDXX221216C005600002022-11-16 2:16PM EST560.000.150.000.500.00-5576.76%
IDXX221216C005700002022-11-16 2:16PM EST570.000.150.000.500.00-5580.76%
IDXX221216C005800002022-11-16 2:18PM EST580.000.150.000.500.00-304984.67%
IDXX221216C005900002022-08-08 8:31AM EST590.001.650.004.800.00-110127.81%
IDXX221216C006000002022-08-08 9:18AM EST600.001.600.004.800.00-1118132.57%
IDXX221216C006100002022-08-24 1:19PM EST610.000.700.004.800.00-3170137.21%
IDXX221216C006200002022-09-22 9:06AM EST620.000.050.004.800.00-160141.75%
IDXX221216C006300002022-08-24 1:19PM EST630.000.500.004.800.00-210146.17%
IDXX221216C006400002022-10-17 12:53PM EST640.000.400.004.800.00-17150.49%
IDXX221216C006500002022-06-23 9:54AM EST650.001.000.004.800.00-46728154.71%
IDXX221216C006600002022-06-15 9:14AM EST660.000.410.004.800.00-122158.84%
IDXX221216C006700002022-03-08 1:23PM EST670.0022.9022.3027.100.00-16302.81%
IDXX221216C006800002022-02-03 1:32PM EST680.0025.2020.7029.500.00-39309.97%
IDXX221216C006900002022-04-21 9:52AM EST690.008.400.004.800.00-4189170.70%
IDXX221216C007000002022-12-07 11:00AM EST700.000.100.009.60-2.38-95.97%151200.76%
IDXX221216C007100002021-10-19 10:05AM EST710.0065.7063.7068.000.00--1489.17%
IDXX221216C007200002022-08-24 1:09PM EST720.000.400.004.800.00-68181.88%
IDXX221216C007300002021-12-14 3:46PM EST730.0036.7016.0024.400.00-10311.23%
IDXX221216C007400002022-08-04 11:02AM EST740.002.330.009.600.00-11216.46%
IDXX221216C007500002022-02-25 10:16AM EST750.008.007.6011.400.00-14258.09%
IDXX221216C007600002022-06-07 8:43AM EST760.001.690.000.000.00-1550.00%
IDXX221216C007700002022-06-08 8:48AM EST770.001.330.004.800.00-20199.15%
IDXX221216C007800002022-11-18 2:48PM EST780.002.410.004.800.00-45202.42%
IDXX221216C008000002022-08-02 11:55AM EST800.001.100.0010.000.00--39239.94%
IDXX221216C008200002022-08-02 11:49AM EST820.001.150.001.000.00-1330171.00%
IDXX221216C008400002022-08-02 11:27AM EST840.000.850.0010.000.00-40253.13%
IDXX221216C008500002022-05-18 2:39PM EST850.000.600.004.800.00-12223.88%
IDXX221216C008600002022-09-30 10:48AM EST860.000.100.001.200.00-417185.30%
IDXX221216C008700002022-10-20 9:05AM EST870.000.220.004.800.00-11229.59%
IDXX221216C008800002022-04-19 11:04AM EST880.002.470.004.800.00--0232.37%
IDXX221216C008900002022-10-20 9:06AM EST890.000.200.004.800.00-10235.13%
IDXX221216C009000002022-06-15 11:04AM EST900.002.400.004.800.00-12237.84%
IDXX221216C009200002022-06-10 2:53PM EST920.000.400.004.800.00-77243.16%
IDXX221216C009400002022-08-02 11:20AM EST940.000.750.0010.000.00-12282.74%
IDXX221216C009600002022-08-04 1:15PM EST960.000.550.009.600.00-11285.96%
IDXX221216C009800002022-11-16 2:35PM EST980.000.050.000.050.00-19172157.03%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX221216P001650002022-11-21 12:33PM EST165.000.050.000.050.00-118299184.38%
IDXX221216P001700002022-11-03 11:34AM EST170.000.200.004.800.00-29318.12%
IDXX221216P001750002022-11-11 10:45AM EST175.000.060.000.300.00-492206.25%
IDXX221216P001800002022-11-22 2:34PM EST180.000.050.000.050.00-16402168.75%
IDXX221216P001850002022-11-22 10:09AM EST185.000.030.000.050.00-62241163.28%
IDXX221216P001900002022-11-11 3:15PM EST190.000.100.000.050.00-44157.81%
IDXX221216P001950002022-11-07 3:38PM EST195.000.250.000.350.00-1111185.55%
IDXX221216P002000002022-11-07 3:49PM EST200.000.600.000.150.00-87164.06%
IDXX221216P002100002022-11-07 3:36PM EST210.000.400.004.800.00-46251.07%
IDXX221216P002200002022-10-26 10:13AM EST220.000.250.004.800.00-30236.30%
IDXX221216P002300002022-09-16 8:31AM EST230.002.750.004.800.00-111222.17%
IDXX221216P002400002022-09-16 8:31AM EST240.003.300.004.800.00-17208.62%
IDXX221216P002500002022-10-18 9:10AM EST250.002.500.004.800.00-110195.58%
IDXX221216P002600002022-09-28 8:31AM EST260.006.100.000.000.00-11150.00%
IDXX221216P002700002022-11-16 1:59PM EST270.000.300.000.350.00-3131111.72%
IDXX221216P002800002022-11-28 10:46AM EST280.000.150.000.250.00-21899.41%
IDXX221216P002900002022-11-18 10:50AM EST290.000.690.004.800.00-19147.66%
IDXX221216P003000002022-11-29 11:00AM EST300.000.050.004.800.00-173136.52%
IDXX221216P003100002022-11-11 1:45PM EST310.002.050.004.800.00-2136125.68%
IDXX221216P003200002022-12-06 2:57PM EST320.000.150.000.500.00-54275.98%
IDXX221216P003300002022-11-17 11:06AM EST330.002.040.254.800.00-1042105.99%
IDXX221216P003400002022-11-22 9:45AM EST340.001.500.003.100.00-111285.01%
IDXX221216P003500002022-12-01 12:40PM EST350.000.550.004.800.00-13884.33%
IDXX221216P003600002022-11-28 11:49AM EST360.002.200.004.800.00-111174.32%
IDXX221216P003700002022-11-30 10:04AM EST370.002.600.104.500.00-12263.55%
IDXX221216P003800002022-12-05 10:20AM EST380.001.320.653.200.00-612150.83%
IDXX221216P003900002022-12-06 2:42PM EST390.002.750.204.700.00-21156.98%
IDXX221216P004000002022-12-07 11:24AM EST400.004.002.105.60-1.28-24.24%25949.05%
IDXX221216P004100002022-12-06 3:58PM EST410.006.104.507.90-2.70-30.68%76444.75%
IDXX221216P004200002022-12-06 3:29PM EST420.0015.007.7012.100.00-423643.65%
IDXX221216P004300002022-12-02 9:30AM EST430.009.1013.9016.300.00-24537.63%
IDXX221216P004400002022-11-11 3:24PM EST440.0020.4018.1025.500.00-41346.36%
IDXX221216P004500002022-12-01 12:30PM EST450.0020.0027.0033.300.00-41546.11%
IDXX221216P004600002022-11-15 2:41PM EST460.0034.5635.8042.500.00-1750.04%
IDXX221216P004700002022-10-26 9:49AM EST470.00107.6054.5063.500.00-51791.86%
IDXX221216P004800002022-08-25 9:04AM EST480.00116.20142.00150.400.00-1034389.84%
IDXX221216P004900002022-04-11 10:15AM EST490.0043.00150.80159.400.00-110396.45%
IDXX221216P005000002022-11-08 2:23PM EST500.00118.0074.3083.200.00-1484.11%
IDXX221216P005100002022-10-13 10:17AM EST510.00181.5065.9073.700.00-340.00%
IDXX221216P005200002022-11-28 10:26AM EST520.00117.0094.40103.100.00-1196.29%
IDXX221216P005300002022-10-11 2:00PM EST530.00204.00117.90118.700.00-11136.21%
IDXX221216P005400002022-09-13 8:36AM EST540.00183.00217.50227.400.00-10506.42%
IDXX221216P005500002022-08-24 1:15PM EST550.00188.00218.60227.000.00-30479.94%
IDXX221216P005600002022-11-15 10:19AM EST560.00125.50134.10143.300.00-10121.29%
IDXX221216P005700002022-10-14 9:19AM EST570.00237.00124.70133.400.00-100.00%
IDXX221216P005800002022-01-25 2:16PM EST580.00123.50103.40109.000.00-110.00%
IDXX221216P005900002022-11-15 10:19AM EST590.00155.50163.80173.400.00-10137.96%
IDXX221216P006000002022-05-10 8:50AM EST600.00251.50235.50244.900.00-14400.31%
IDXX221216P006100002022-09-21 1:14PM EST610.00270.00272.50280.000.00-10502.04%
IDXX221216P006200002022-09-21 1:01PM EST620.00276.00282.40290.500.00-115509.66%
IDXX221216P006300002022-11-03 8:52AM EST630.00269.00189.50199.400.00-100.00%
IDXX221216P006400002022-07-25 8:39AM EST640.00264.00274.90284.500.00-13425.28%
IDXX221216P006500002022-02-14 3:38PM EST650.00160.00149.00157.000.00-10120.00%
IDXX221216P006600002022-09-29 8:42AM EST660.00331.50291.50300.000.00-10422.86%
IDXX221216P006700002022-11-08 1:30PM EST670.00282.50244.00253.400.00-10174.61%
IDXX221216P006800002022-11-08 1:30PM EST680.00292.50254.60262.800.00-10171.92%
IDXX221216P007000002022-11-04 8:37AM EST700.00334.50259.50269.400.00-100.00%
IDXX221216P007100002022-08-10 8:39AM EST710.00313.50338.50347.200.00--0440.16%
IDXX221216P007200002022-11-10 10:37AM EST720.00319.50293.70303.500.00-10195.56%
IDXX221216P007500002022-08-04 9:39AM EST750.00348.00401.60411.000.00-10548.66%
IDXX221216P007600002022-08-16 8:43AM EST760.00377.00403.50411.500.00-10521.12%
IDXX221216P007700002022-11-02 10:21AM EST770.00384.00332.50341.500.00-100.00%
IDXX221216P007800002022-04-22 9:08AM EST780.00293.00403.50412.500.00-10455.87%
IDXX221216P007900002022-11-03 8:40AM EST790.00428.50349.50359.400.00-100.00%
IDXX221216P008000002022-11-02 8:31AM EST800.00414.000.000.000.00-100.00%
IDXX221216P008100002022-11-22 10:04AM EST810.00402.50384.00393.400.00-10225.68%
IDXX221216P008300002022-10-28 10:10AM EST830.00469.50414.00423.500.00-10282.54%
IDXX221216P008400002022-08-02 9:04AM EST840.00454.00492.50500.500.00--0591.07%
IDXX221216P008500002022-10-24 8:55AM EST850.00507.500.000.000.00-100.00%
IDXX221216P008700002022-03-08 11:55AM EST870.00360.50313.50323.000.00-100.00%
IDXX221216P008800002022-11-01 9:09AM EST880.00489.500.000.000.00-100.00%
IDXX221216P008900002022-11-01 9:09AM EST890.00499.500.000.000.00-100.00%
IDXX221216P009000002022-03-13 11:12PM EST900.00381.000.000.000.00---0.00%
IDXX221216P009200002022-09-13 9:00AM EST920.00566.00592.50601.000.00-10697.23%
IDXX221216P009400002022-04-29 8:55AM EST940.00490.00538.00546.500.00-10402.81%
IDXX221216P009600002022-09-20 9:17AM EST960.00623.50617.50625.900.00-10656.91%
IDXX221216P009800002022-11-14 10:47AM EST980.00546.00553.80563.400.00-10273.78%