Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
576,29+4,98 (+0,87%)
Al cierre: 04:00PM EST
575,56 -0,73 (-0,13%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240315C003000002024-02-05 9:30AM EST300.00243.70272.00281.800.00--1127.10%
IDXX240315C003900002024-02-05 9:30AM EST390.00151.70182.20192.000.00--183.81%
IDXX240315C004500002024-02-12 10:08AM EST450.00117.05122.10132.000.00--155.96%
IDXX240315C004700002024-02-15 11:30AM EST470.0093.55103.00112.900.00--155.30%
IDXX240315C004800002024-02-16 3:29PM EST480.0081.5693.20102.600.00-1150.32%
IDXX240315C004900002024-02-20 10:39AM EST490.0064.1383.5093.000.00-1167.75%
IDXX240315C005000002024-02-22 12:16PM EST500.0069.9073.5082.800.00-1361.21%
IDXX240315C005100002024-02-05 9:33AM EST510.0051.0063.8073.000.00-101055.98%
IDXX240315C005200002024-02-07 2:40PM EST520.0061.5054.5063.700.00-5552.04%
IDXX240315C005300002024-02-22 12:16PM EST530.0042.1545.3054.600.00-12748.26%
IDXX240315C005400002024-02-16 3:49PM EST540.0026.7338.2043.500.00-1839.22%
IDXX240315C005500002024-02-22 12:04PM EST550.0027.2329.8034.900.00-115035.99%
IDXX240315C005600002024-02-22 11:06AM EST560.0016.9320.6027.200.00-93833.72%
IDXX240315C005700002024-02-23 3:56PM EST570.0018.5017.5018.50+4.17+29.10%32628.30%
IDXX240315C005800002024-02-23 2:56PM EST580.0012.4012.1013.80+1.28+11.51%107228.87%
IDXX240315C005900002024-02-23 2:59PM EST590.008.207.7010.20+4.00+95.24%231829.64%
IDXX240315C006000002024-02-23 2:39PM EST600.005.405.208.20-0.10-1.82%22132.00%
IDXX240315C006100002024-02-16 10:32AM EST610.005.900.706.900.00-11034.75%
IDXX240315C006200002024-02-23 1:17PM EST620.002.391.306.60+0.19+8.64%2339.13%
IDXX240315C006300002024-02-21 3:49PM EST630.001.000.555.900.00-1642.06%
IDXX240315C006400002024-02-23 11:45AM EST640.001.090.305.30+0.69+172.50%1444.79%
IDXX240315C006500002024-02-02 3:29PM EST650.001.100.004.600.00-1146.77%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240315P003300002024-01-31 3:40PM EST330.000.740.004.300.00--4135.23%
IDXX240315P003400002024-02-16 1:10PM EST340.000.580.004.300.00-15128.93%
IDXX240315P003500002024-01-22 12:51PM EST350.000.100.003.600.00--6118.80%
IDXX240315P004400002024-01-31 3:48PM EST440.002.500.104.800.00--475.53%
IDXX240315P004600002024-02-07 12:22PM EST460.001.000.004.800.00-1065.06%
IDXX240315P004700002024-02-16 3:50PM EST470.002.430.004.800.00-3760.08%
IDXX240315P004800002024-02-22 3:09PM EST480.000.500.001.450.00-11649.22%
IDXX240315P004900002024-02-05 10:01AM EST490.003.460.004.600.00-21860.07%
IDXX240315P005000002024-02-23 9:30AM EST500.002.150.003.00+1.15+115.00%1848.18%
IDXX240315P005100002024-02-22 11:44AM EST510.001.550.353.500.00-11745.11%
IDXX240315P005200002024-02-22 3:14PM EST520.001.700.955.800.00-42347.38%
IDXX240315P005300002024-02-22 11:55AM EST530.003.170.954.200.00-37536.87%
IDXX240315P005400002024-02-22 11:27AM EST540.005.101.955.100.00-26233.80%
IDXX240315P005500002024-02-23 2:04PM EST550.004.903.905.50-0.70-12.50%101528.83%
IDXX240315P005600002024-02-23 2:38PM EST560.007.806.307.50-0.99-11.26%11626.74%
IDXX240315P005700002024-02-22 11:58AM EST570.0010.639.5010.80-4.92-31.64%54625.63%
IDXX240315P005800002024-02-23 3:55PM EST580.0015.1014.5015.60-9.70-39.11%131625.32%
IDXX240315P005900002024-02-21 10:29AM EST590.0044.6020.3021.800.00-1125.50%