Mercados españoles cerrados en 4 hrs 50 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
487,62-0,52 (-0,11%)
Al cierre: 04:00PM EDT
499,00 +11,38 (+2,33%)
Antes de la apertura: 05:19AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230421C001650002023-03-17 11:27AM EDT165.00304.600.000.000.00-200.00%
IDXX230421C001700002023-03-17 10:38AM EDT170.00300.800.000.000.00-200.00%
IDXX230421C001750002023-03-16 1:40PM EDT175.00298.100.000.000.00--00.00%
IDXX230421C001800002022-12-22 4:53PM EDT180.00235.50306.50315.700.00--0239.36%
IDXX230421C001850002023-03-17 11:27AM EDT185.00284.700.000.000.00-400.00%
IDXX230421C001900002023-03-17 9:33AM EDT190.00285.300.000.000.00-100.00%
IDXX230421C001950002023-03-17 10:11AM EDT195.00278.400.000.000.00-200.00%
IDXX230421C002000002023-03-17 11:13AM EDT200.00269.800.000.000.00-100.00%
IDXX230421C002100002023-03-16 9:49AM EDT210.00255.700.000.000.00--00.00%
IDXX230421C002200002023-03-16 12:48PM EDT220.00252.000.000.000.00--00.00%
IDXX230421C002300002023-03-17 9:59AM EDT230.00243.000.000.000.00-100.00%
IDXX230421C002500002023-03-16 9:53AM EDT250.00215.400.000.000.00--00.00%
IDXX230421C002600002023-03-17 10:53AM EDT260.00210.900.000.000.00-100.00%
IDXX230421C002700002023-03-17 11:13AM EDT270.00200.200.000.000.00-200.00%
IDXX230421C002800002023-03-17 9:59AM EDT280.00193.300.000.000.00-100.00%
IDXX230421C002900002023-03-17 9:31AM EDT290.00184.400.000.000.00-100.00%
IDXX230421C003000002023-03-17 9:31AM EDT300.00174.500.000.000.00-100.00%
IDXX230421C003400002022-11-11 3:32PM EDT340.00119.4593.00102.500.00-320.00%
IDXX230421C003500002023-03-24 3:38PM EDT350.00137.000.000.000.00-400.00%
IDXX230421C003600002023-03-14 10:15AM EDT360.00114.750.000.000.00-100.00%
IDXX230421C003700002022-10-18 3:44PM EDT370.0032.7066.5075.400.00-130.00%
IDXX230421C003800002022-11-03 11:53AM EDT380.0042.2575.0084.500.00-370.00%
IDXX230421C003900002023-02-14 10:58AM EDT390.00120.0081.5086.500.00-150.00%
IDXX230421C004000002023-02-06 10:31AM EDT400.0095.0078.2087.500.00-390.00%
IDXX230421C004100002023-01-03 4:31PM EDT410.0035.3098.10104.400.00-118120.36%
IDXX230421C004200002023-02-06 2:46PM EDT420.0082.8063.4072.900.00-45058.22%
IDXX230421C004300002023-03-10 2:48PM EDT430.0040.240.000.000.00-1300.00%
IDXX230421C004400002023-03-16 1:22PM EDT440.0041.600.000.000.00-100.00%
IDXX230421C004500002023-03-27 2:29PM EDT450.0045.920.000.000.00-100.00%
IDXX230421C004600002023-03-23 2:29PM EDT460.0033.300.000.000.00-100.00%
IDXX230421C004700002023-03-27 2:29PM EDT470.0030.120.000.000.00-100.00%
IDXX230421C004800002023-03-27 2:01PM EDT480.0023.050.000.000.00-1000.00%
IDXX230421C004900002023-03-28 10:41AM EDT490.0016.400.000.000.00-100.39%
IDXX230421C005000002023-03-29 2:34PM EDT500.0010.560.000.000.00-1103.13%
IDXX230421C005100002023-03-29 2:34PM EDT510.006.850.000.000.00-1203.13%
IDXX230421C005200002023-03-28 12:14PM EDT520.004.700.000.000.00-306.25%
IDXX230421C005300002023-03-28 9:59AM EDT530.003.200.000.000.00-1206.25%
IDXX230421C005400002023-03-29 9:42AM EDT540.001.500.000.000.00-106.25%
IDXX230421C005500002023-03-28 12:03PM EDT550.000.200.000.000.00-1012.50%
IDXX230421C005600002023-03-29 11:05AM EDT560.000.660.000.000.00-1012.50%
IDXX230421C005800002023-02-10 12:21PM EDT580.003.800.004.800.00-23559.46%
IDXX230421C006000002023-03-07 10:30AM EDT600.000.400.000.000.00-1012.50%
IDXX230421C006100002023-02-23 4:11PM EDT610.001.500.004.800.00--1059.57%
IDXX230421C006200002023-02-23 4:10PM EDT620.001.500.004.800.00-52862.79%
IDXX230421C006400002023-03-29 1:37PM EDT640.000.050.000.000.00-2025.00%
IDXX230421C006500002023-03-28 2:19PM EDT650.000.100.000.000.00-28025.00%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230421P001650002022-11-10 1:01PM EDT165.002.470.001.250.00-12194.53%
IDXX230421P001700002022-12-13 12:43PM EDT170.001.000.004.800.00-13234.50%
IDXX230421P001750002022-11-10 1:01PM EDT175.002.570.104.900.00-19230.27%
IDXX230421P001800002022-12-15 11:01AM EDT180.001.000.009.700.00-117256.81%
IDXX230421P001850002022-11-03 10:25AM EDT185.001.950.004.800.00-69217.14%
IDXX230421P001900002022-09-23 9:31AM EDT190.004.801.956.000.00-17233.91%
IDXX230421P001950002022-10-18 11:07AM EDT195.002.910.305.100.00-9048210.99%
IDXX230421P002000002022-12-15 11:01AM EDT200.001.000.009.700.00-19232.30%
IDXX230421P002100002023-01-12 11:28AM EDT210.000.450.004.800.00-54191.21%
IDXX230421P002200002023-01-30 1:58PM EDT220.000.600.004.800.00-1526181.71%
IDXX230421P002300002022-10-20 3:17PM EDT230.007.401.005.800.00--368185.06%
IDXX230421P002400002023-01-11 4:40PM EDT240.000.700.004.800.00-11163.97%
IDXX230421P002500002023-01-06 4:02PM EDT250.001.500.001.250.00-2210124.37%
IDXX230421P002600002022-11-01 9:31AM EDT260.005.000.000.000.00-133150.00%
IDXX230421P002700002023-03-13 1:36PM EDT270.001.200.000.000.00-2050.00%
IDXX230421P002800002023-02-15 3:23PM EDT280.000.200.004.800.00-521132.45%
IDXX230421P002900002023-03-20 2:32PM EDT290.000.050.000.000.00-3050.00%
IDXX230421P003000002023-03-28 9:49AM EDT300.000.050.000.000.00-11050.00%
IDXX230421P003100002023-02-27 4:01PM EDT310.000.050.001.250.00-24787.84%
IDXX230421P003200002023-03-28 1:24PM EDT320.000.050.000.000.00-1025.00%
IDXX230421P003300002023-03-17 10:47AM EDT330.000.400.000.000.00-1025.00%
IDXX230421P003400002022-12-21 11:30AM EDT340.009.900.802.900.00-83587.27%
IDXX230421P003500002023-02-13 1:59PM EDT350.000.800.004.800.00-2486.04%
IDXX230421P003600002023-01-24 12:50PM EDT360.002.380.004.800.00-11280.03%
IDXX230421P003700002023-02-21 10:30AM EDT370.001.680.004.800.00-11674.15%
IDXX230421P003800002023-01-18 3:51PM EDT380.005.750.404.200.00-2067.68%
IDXX230421P003900002023-03-29 11:05AM EDT390.000.631.500.000.00-1012.50%
IDXX230421P004000002023-03-27 9:54AM EDT400.001.000.000.000.00-2012.50%
IDXX230421P004100002023-03-29 10:49AM EDT410.000.050.000.000.00-2012.50%
IDXX230421P004200002023-03-27 10:01AM EDT420.002.000.000.000.00-1012.50%
IDXX230421P004300002023-03-29 9:30AM EDT430.001.950.000.000.00-1012.50%
IDXX230421P004400002023-03-29 9:30AM EDT440.003.190.000.000.00-106.25%
IDXX230421P004500002023-03-29 9:30AM EDT450.003.260.000.000.00-106.25%
IDXX230421P004600002023-03-28 12:12PM EDT460.005.220.000.000.00-106.25%
IDXX230421P004700002023-03-24 2:32PM EDT470.0013.200.000.000.00-103.13%
IDXX230421P004800002023-03-29 10:43AM EDT480.0012.000.000.000.00-301.56%
IDXX230421P004900002023-03-28 2:45PM EDT490.0016.500.000.000.00-1000.00%
IDXX230421P005000002023-03-29 10:19AM EDT500.0019.800.000.000.00-100.00%
IDXX230421P005100002023-02-17 11:44AM EDT510.0029.8038.2047.900.00-22361.26%
IDXX230421P005200002023-03-22 3:31PM EDT520.0040.000.000.000.00-200.00%
IDXX230421P005300002023-02-22 12:26PM EDT530.0060.1043.1050.500.00--046.12%
IDXX230421P005400002023-03-17 11:23AM EDT540.0070.900.000.000.00-100.00%
IDXX230421P005500002023-03-17 11:10AM EDT550.0081.700.000.000.00-400.00%
IDXX230421P005600002023-03-17 11:04AM EDT560.0091.400.000.000.00-600.00%
IDXX230421P005700002023-03-17 11:10AM EDT570.00101.700.000.000.00-300.00%
IDXX230421P005800002023-03-16 2:11PM EDT580.00107.400.000.000.00-500.00%
IDXX230421P005900002023-03-17 10:35AM EDT590.00120.500.000.000.00-100.00%
IDXX230421P006000002023-03-17 10:35AM EDT600.00130.500.000.000.00-100.00%
IDXX230421P006100002023-03-16 12:54PM EDT610.00137.000.000.000.00--00.00%
IDXX230421P006200002023-03-16 11:58AM EDT620.00146.100.000.000.00--00.00%
IDXX230421P006300002023-03-17 11:25AM EDT630.00160.700.000.000.00-100.00%
IDXX230421P006400002023-03-17 11:25AM EDT640.00170.700.000.000.00-200.00%
IDXX230421P006500002023-03-16 12:37PM EDT650.00179.400.000.000.00--00.00%