Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
470,74-25,73 (-5,18%)
Al cierre: 04:00PM EDT
470,74 0,00 (0,00%)
Después del cierre: 05:29PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240719C004500002024-06-28 3:07PM EDT450.0040.0017.6026.000.00-1152.08%
IDXX240719C004600002024-07-08 9:54AM EDT460.0026.7010.1017.000.00-1150.12%
IDXX240719C004700002024-07-12 12:53PM EDT470.0025.004.105.900.00-5339.76%
IDXX240719C004800002024-07-18 3:16PM EDT480.001.350.001.40-24.85-94.85%102532.98%
IDXX240719C004900002024-07-18 2:08PM EDT490.000.350.102.75-9.35-96.39%17252.05%
IDXX240719C005000002024-07-18 10:11AM EDT500.000.250.004.70-4.35-94.57%18680.47%
IDXX240719C005100002024-07-18 2:34PM EDT510.000.040.054.80-2.56-98.46%111698.10%
IDXX240719C005200002024-07-16 9:32AM EDT520.002.320.003.000.00-310299.76%
IDXX240719C005300002024-07-18 2:34PM EDT530.000.050.051.85-0.57-91.94%1225102.25%
IDXX240719C005400002024-07-12 1:44PM EDT540.000.940.003.000.00-113126.61%
IDXX240719C005500002024-07-17 12:07PM EDT550.000.050.003.000.00-915139.21%
IDXX240719C005600002024-07-18 12:34PM EDT560.000.050.003.000.00-414151.32%
IDXX240719C005700002024-07-18 2:47PM EDT570.000.150.004.30-0.55-78.57%2062176.56%
IDXX240719C005800002024-06-24 9:58AM EDT580.000.500.004.300.00-219188.43%
IDXX240719C005900002024-04-16 11:09AM EDT590.005.002.9510.300.00-7752267.99%
IDXX240719C006000002024-07-17 11:42AM EDT600.000.310.002.000.00-819181.45%
IDXX240719C006200002024-06-26 11:21AM EDT620.000.950.004.300.00-715232.42%
IDXX240719C006400002024-04-04 3:54PM EDT640.003.700.054.800.00-18258.98%
IDXX240719C006600002024-06-11 10:57AM EDT660.001.500.002.650.00-23248.39%
IDXX240719C006800002024-06-05 10:42AM EDT680.000.100.004.800.00-46296.53%
IDXX240719C006900002024-07-02 12:38PM EDT690.000.070.000.250.00--20199.22%
IDXX240719C007000002024-07-01 10:49AM EDT700.000.050.000.100.00-519187.50%
IDXX240719C007200002024-05-01 10:14AM EDT720.000.260.004.200.00-11323.24%
IDXX240719C007400002024-01-24 11:27AM EDT740.002.002.754.900.00-557381.40%
IDXX240719C007600002024-05-22 12:10PM EDT760.000.620.001.050.00-59286.72%
IDXX240719C007800002023-12-11 10:30AM EDT780.001.900.109.700.00--1436.18%
IDXX240719C008200002024-06-12 3:14PM EDT820.000.200.000.300.00-2542280.86%
IDXX240719C008400002024-06-11 1:22PM EDT840.000.050.000.500.00-1023307.81%
IDXX240719C008600002024-06-13 11:42AM EDT860.000.050.000.500.00-510318.36%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240719P002400002024-05-17 3:27PM EDT240.000.320.003.900.00-11514.55%
IDXX240719P002500002024-02-05 10:36AM EDT250.000.350.000.000.00-2250.00%
IDXX240719P002600002024-02-16 12:03PM EDT260.000.250.004.500.00-24473.44%
IDXX240719P002700002024-06-14 11:28AM EDT270.000.060.000.250.00-511292.58%
IDXX240719P002800002024-06-14 2:44PM EDT280.000.070.000.250.00-1522275.00%
IDXX240719P002900002024-06-13 9:46AM EDT290.000.050.000.250.00-56257.81%
IDXX240719P003000002024-06-24 12:39PM EDT300.000.050.001.500.00-910306.64%
IDXX240719P003100002024-06-26 1:43PM EDT310.000.050.000.200.00--8219.53%
IDXX240719P003200002024-07-01 3:11PM EDT320.000.050.000.050.00-616178.13%
IDXX240719P003300002024-06-12 11:18AM EDT330.000.050.004.300.00--1303.76%
IDXX240719P003400002024-06-24 9:30AM EDT340.000.050.000.300.00-23183.59%
IDXX240719P003500002024-03-22 11:22AM EDT350.001.451.103.100.00-22260.50%
IDXX240719P003600002024-07-11 10:07AM EDT360.000.080.004.300.00--1241.50%
IDXX240719P003700002024-06-26 9:30AM EDT370.000.150.004.300.00-15221.53%
IDXX240719P003800002024-07-01 10:04AM EDT380.000.370.004.300.00-13201.86%
IDXX240719P003900002024-07-12 1:04PM EDT390.000.110.003.000.00-314167.68%
IDXX240719P004000002024-04-08 9:30AM EDT400.003.100.000.000.00-1150.00%
IDXX240719P004100002024-07-15 12:44PM EDT410.000.050.003.000.00-414131.47%
IDXX240719P004200002024-04-22 9:49AM EDT420.008.450.804.100.00-112129.64%
IDXX240719P004300002024-07-09 1:29PM EDT430.001.100.054.500.00-120107.45%
IDXX240719P004400002024-07-18 3:59PM EDT440.000.750.104.40-0.10-11.76%12587.35%
IDXX240719P004500002024-07-18 1:54PM EDT450.000.600.150.90+0.16+36.36%11649.66%
IDXX240719P004600002024-07-16 2:24PM EDT460.000.741.205.300.00-111153.97%
IDXX240719P004700002024-07-18 3:52PM EDT470.003.282.854.20+2.36+256.52%216232.84%
IDXX240719P004800002024-07-18 2:12PM EDT480.009.206.5010.70+8.08+721.43%2495733.37%
IDXX240719P004900002024-07-18 3:36PM EDT490.0020.5015.5023.00+19.23+1,514.17%317675.66%
IDXX240719P005000002024-07-18 2:45PM EDT500.0029.4025.2033.30+22.38+318.80%1123298.39%
IDXX240719P005100002024-07-18 11:27AM EDT510.0032.4235.2042.70+17.00+110.25%1158110.16%
IDXX240719P005200002024-07-09 2:22PM EDT520.0041.8444.7052.600.00-298125.56%
IDXX240719P005300002024-07-16 3:01PM EDT530.0032.5354.6062.800.00-1115143.73%
IDXX240719P005400002024-05-17 10:17AM EDT540.0017.9034.0041.800.00-240.00%
IDXX240719P005500002024-05-17 10:17AM EDT550.0022.9042.6052.000.00-240.00%
IDXX240719P005600002024-06-05 11:06AM EDT560.0059.9074.8082.800.00-400.00%
IDXX240719P005700002024-04-19 11:28AM EDT570.0098.3331.0036.700.00-100.00%
IDXX240719P005800002024-06-12 11:48AM EDT580.0060.7083.0091.500.00--00.00%
IDXX240719P005900002024-06-21 1:18PM EDT590.0097.20114.90122.800.00-10225.07%
IDXX240719P006000002024-05-01 10:25AM EDT600.00125.8898.60107.300.00--00.00%
IDXX240719P006200002024-04-29 3:19PM EDT620.00117.58117.60126.700.00--00.00%
IDXX240719P006600002024-05-15 10:48AM EDT660.00120.50151.10161.000.00--00.00%