Mercados españoles cerrados en 3 hrs 41 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
503,60-0,73 (-0,14%)
Al cierre: 04:00PM EDT
505,60 +2,00 (+0,40%)
Antes de la apertura: 07:40AM 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 EDT230.00342.95330.00339.700.00-201,680.64%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-111,331.99%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.00123.50133.000.00-21298.93%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33777.25%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11735.23%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.8053.0062.000.00--10.00%
IDXX240621C004500002024-06-06 2:22PM EDT450.0049.940.000.000.00-130.00%
IDXX240621C004600002024-05-22 10:52AM EDT460.0065.900.000.000.00-130.00%
IDXX240621C004700002024-05-23 3:37PM EDT470.0049.450.000.000.00-7140.00%
IDXX240621C004800002024-06-18 11:21AM EDT480.0022.850.000.000.00-2150.00%
IDXX240621C004900002024-06-18 11:21AM EDT490.0013.850.000.000.00-2470.00%
IDXX240621C005000002024-06-18 11:34AM EDT500.006.900.000.000.00-2710.00%
IDXX240621C005100002024-06-18 11:09AM EDT510.002.000.000.000.00-10663.13%
IDXX240621C005200002024-06-18 3:49PM EDT520.000.500.000.000.00-62212.50%
IDXX240621C005300002024-06-18 2:33PM EDT530.000.780.000.000.00-49612.50%
IDXX240621C005400002024-06-13 11:06AM EDT540.000.700.000.000.00-26425.00%
IDXX240621C005500002024-06-03 9:30AM EDT550.001.250.000.000.00-159125.00%
IDXX240621C005600002024-06-05 3:51PM EDT560.000.730.000.000.00-11525.00%
IDXX240621C005700002024-06-17 9:45AM EDT570.000.290.000.000.00-23425.00%
IDXX240621C005800002024-05-24 11:33AM EDT580.001.150.000.000.00-11550.00%
IDXX240621C005900002024-06-11 12:05PM EDT590.000.440.000.000.00-21450.00%
IDXX240621C006000002024-06-11 10:21AM EDT600.000.780.000.000.00-52250.00%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.002.800.00-124158.64%
IDXX240621C006200002024-06-17 9:35AM EDT620.000.090.000.000.00-414650.00%
IDXX240621C006300002024-06-11 11:05AM EDT630.000.050.000.000.00-11450.00%
IDXX240621C006400002024-06-11 11:05AM EDT640.000.050.000.000.00-3650.00%
IDXX240621C006500002024-06-05 9:30AM EDT650.000.180.000.000.00-12450.00%
IDXX240621C006600002024-06-14 9:47AM EDT660.000.100.000.000.00-111150.00%
IDXX240621C006700002024-06-13 3:46PM EDT670.000.150.000.000.00-1350.00%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-11251.03%
IDXX240621C007000002024-06-06 10:38AM EDT700.000.050.000.000.00-22350.00%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-16294.73%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-15251.47%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-37319.19%
IDXX240621C007800002024-05-23 11:06AM EDT780.000.050.000.000.00-162450.00%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.000.000.00-1950.00%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-1121420.73%
IDXX240621C008400002024-05-24 1:19PM EDT840.000.050.000.000.00-24850.00%
IDXX240621C008600002024-05-22 3:19PM EDT860.000.050.000.000.00-25650.00%
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 EDT200.000.300.1010.000.00-113814.65%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46642.09%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13634.67%
IDXX240621P002300002024-05-24 11:05AM EDT230.000.050.000.000.00-11450.00%
IDXX240621P002400002024-05-24 12:35PM EDT240.000.050.000.000.00-226150.00%
IDXX240621P002500002024-05-28 9:30AM EDT250.000.050.000.000.00-35050.00%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137435.16%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19578.96%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10516.46%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14496.05%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42399.66%
IDXX240621P003200002024-05-28 3:32PM EDT320.000.230.000.000.00-1250.00%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24412.79%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-34325.68%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1050.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-102243.16%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-16328.66%
IDXX240621P003800002024-06-03 11:48AM EDT380.002.410.000.000.00-1450.00%
IDXX240621P003900002024-06-03 11:48AM EDT390.002.440.000.000.00-1150.00%
IDXX240621P004000002024-06-05 12:48PM EDT400.000.410.000.000.00-11150.00%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.003.900.00-814188.09%
IDXX240621P004200002024-06-17 12:54PM EDT420.000.130.000.000.00-21050.00%
IDXX240621P004300002024-06-18 1:58PM EDT430.000.050.050.000.00-4778.13%
IDXX240621P004400002024-06-18 12:43PM EDT440.000.790.000.000.00-71150.00%
IDXX240621P004500002024-06-13 1:52PM EDT450.000.900.000.000.00-518725.00%
IDXX240621P004600002024-05-30 10:40AM EDT460.002.330.000.000.00-15825.00%
IDXX240621P004700002024-06-18 11:22AM EDT470.000.430.000.000.00-17125.00%
IDXX240621P004800002024-06-18 11:22AM EDT480.000.530.000.000.00-23112.50%
IDXX240621P004900002024-06-17 10:21AM EDT490.002.720.000.000.00-11026.25%
IDXX240621P005000002024-06-18 10:15AM EDT500.003.700.000.000.00-12813.13%
IDXX240621P005100002024-06-14 11:19AM EDT510.009.800.000.000.00-5910.00%
IDXX240621P005200002024-06-18 12:43PM EDT520.0017.040.000.000.00-7680.00%
IDXX240621P005300002024-06-18 12:36PM EDT530.0026.630.000.000.00-2340.00%
IDXX240621P005400002024-06-13 9:47AM EDT540.0047.570.000.000.00-1610.00%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.2041.0049.300.00-31108.34%
IDXX240621P005600002024-06-10 12:37PM EDT560.0048.700.000.000.00-100.00%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.6661.3070.900.00-30156.27%
IDXX240621P005800002024-06-03 3:18PM EDT580.0088.310.000.000.00-3800.00%
IDXX240621P005900002024-06-03 3:15PM EDT590.0098.670.000.000.00-200.00%
IDXX240621P006000002024-06-04 10:31AM EDT600.00110.920.000.000.00-400.00%
IDXX240621P006100002024-06-03 3:15PM EDT610.00118.660.000.000.00-200.00%
IDXX240621P006200002024-06-04 10:27AM EDT620.00130.280.000.000.00-400.00%
IDXX240621P006300002024-06-03 3:15PM EDT630.00138.670.000.000.00-200.00%
IDXX240621P006400002024-06-03 3:15PM EDT640.00148.260.000.000.00-200.00%
IDXX240621P006500002024-06-03 3:15PM EDT650.00158.670.000.000.00-200.00%
IDXX240621P006600002024-06-03 3:16PM EDT660.00168.680.000.000.00-200.00%
IDXX240621P006700002024-06-03 3:15PM EDT670.00178.670.000.000.00-200.00%
IDXX240621P006800002024-06-03 3:15PM EDT680.00188.660.000.000.00-200.00%
IDXX240621P007000002024-06-03 3:15PM EDT700.00208.260.000.000.00-200.00%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%
IDXX240621P007400002024-06-03 3:15PM EDT740.00248.670.000.000.00-200.00%
IDXX240621P007600002024-06-03 3:15PM EDT760.00268.670.000.000.00-200.00%
IDXX240621P007800002024-06-05 12:37PM EDT780.00282.560.000.000.00-400.00%
IDXX240621P008000002024-06-03 3:15PM EDT800.00308.260.000.000.00-200.00%
IDXX240621P008200002024-06-04 10:31AM EDT820.00331.010.000.000.00-400.00%
IDXX240621P008400002024-06-03 3:15PM EDT840.00348.670.000.000.00-200.00%
IDXX240621P008600002024-06-03 3:15PM EDT860.00368.260.000.000.00-200.00%