Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
482,41-21,81 (-4,33%)
Al cierre: 04:00PM EST
482,90 +0,49 (+0,10%)
Después del cierre: 05:08PM EST
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
IDXX230421C001800002022-12-22 3:53PM EST180.00235.50306.50315.700.00--0160.39%
IDXX230421C001900002022-12-22 3:53PM EST190.00225.50296.50306.000.00--0153.26%
IDXX230421C002800002022-09-22 12:38PM EST280.0072.2575.5085.000.00-300.00%
IDXX230421C003400002022-11-11 2:32PM EST340.00119.4593.00102.500.00-320.00%
IDXX230421C003500002022-10-14 1:47PM EST350.0032.80106.70116.000.00--30.00%
IDXX230421C003600002022-10-14 1:16PM EST360.0029.3098.50108.000.00-880.00%
IDXX230421C003700002022-10-18 2:44PM EST370.0032.7066.5075.400.00-130.00%
IDXX230421C003800002022-11-03 10:53AM EST380.0042.2575.0084.500.00-370.00%
IDXX230421C003900002022-11-03 10:52AM EST390.0037.4868.0076.800.00-160.00%
IDXX230421C004000002022-12-06 1:54PM EST400.0051.5043.8053.500.00-390.00%
IDXX230421C004100002023-01-03 3:31PM EST410.0035.3098.10104.400.00-11871.40%
IDXX230421C004200002023-02-02 10:58AM EST420.0093.9072.2077.000.00-15445.99%
IDXX230421C004300002023-01-05 3:25PM EST430.0032.3064.2069.200.00-12944.72%
IDXX230421C004400002023-02-02 2:26PM EST440.0073.4957.9061.800.00-14143.60%
IDXX230421C004500002023-01-13 12:24PM EST450.0053.0049.3054.000.00-92141.59%
IDXX230421C004600002023-02-03 2:21PM EST460.0044.9245.3046.40-2.93-6.12%12239.47%
IDXX230421C004700002023-02-03 10:55AM EST470.0044.7039.0040.60-4.10-8.40%44739.05%
IDXX230421C004800002023-02-03 3:02PM EST480.0031.5033.1034.70-12.94-29.12%12138.01%
IDXX230421C004900002023-02-02 10:17AM EST490.0037.0028.0029.200.00-217636.92%
IDXX230421C005000002023-02-03 11:29AM EST500.0027.0223.1024.30-6.06-18.32%213035.97%
IDXX230421C005100002023-01-24 3:34PM EST510.0023.4417.8019.800.00-11734.91%
IDXX230421C005200002023-02-03 9:44AM EST520.0018.8511.8016.40+3.67+24.18%53434.58%
IDXX230421C005300002023-02-03 3:40PM EST530.0012.0010.8014.50-0.33-2.68%11735.61%
IDXX230421C005400002023-02-03 11:19AM EST540.0011.288.2011.20+1.88+20.00%115334.35%
IDXX230421C005600002023-01-27 10:48AM EST560.006.204.406.500.00-102232.56%
IDXX230421C005800002023-01-31 10:34AM EST580.002.902.607.300.00-183438.72%
IDXX230421C006000002023-01-24 11:29AM EST600.002.901.306.000.00-61040.66%
IDXX230421C006200002023-01-10 12:03PM EST620.001.100.405.100.00-22342.73%
IDXX230421C006400002023-02-02 3:01PM EST640.002.400.305.100.00-449646.45%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230421P001650002022-11-10 12:01PM EST165.002.470.001.250.00-12105.47%
IDXX230421P001700002022-12-13 11:43AM EST170.001.000.004.800.00-13127.21%
IDXX230421P001750002022-11-10 12:01PM EST175.002.570.104.900.00-19124.89%
IDXX230421P001800002022-12-15 10:01AM EST180.001.000.009.700.00-117139.32%
IDXX230421P001850002022-11-03 9:25AM EST185.001.950.004.800.00-69117.70%
IDXX230421P001900002022-09-23 8:31AM EST190.004.801.956.000.00-17126.82%
IDXX230421P001950002022-10-18 10:07AM EST195.002.910.305.100.00-9048114.33%
IDXX230421P002000002022-12-15 10:01AM EST200.001.000.009.700.00-19125.90%
IDXX230421P002100002023-01-12 10:28AM EST210.000.450.004.800.00-54103.52%
IDXX230421P002200002023-01-30 12:58PM EST220.000.600.001.100.00-152677.49%
IDXX230421P002300002022-10-20 2:17PM EST230.007.401.005.800.00--368100.10%
IDXX230421P002400002023-01-11 3:40PM EST240.000.700.004.800.00-1188.60%
IDXX230421P002500002023-01-06 3:02PM EST250.001.500.001.250.00-221067.09%
IDXX230421P002600002022-11-01 8:31AM EST260.005.000.000.000.00-133125.00%
IDXX230421P002700002022-10-21 1:33PM EST270.0014.702.507.200.00-41387.93%
IDXX230421P002800002023-01-12 10:28AM EST280.001.000.004.800.00-12071.34%
IDXX230421P002900002022-10-07 1:15PM EST290.0022.206.5016.000.00-161699.58%
IDXX230421P003000002023-01-24 11:18AM EST300.002.070.004.800.00-113863.55%
IDXX230421P003100002022-12-22 1:18PM EST310.007.100.004.800.00-14759.83%
IDXX230421P003200002023-01-24 11:18AM EST320.002.280.004.500.00-112155.46%
IDXX230421P003300002023-01-06 3:50PM EST330.003.520.003.000.00-15455.36%
IDXX230421P003400002022-12-21 10:30AM EST340.009.900.802.900.00-83551.38%
IDXX230421P003500002022-12-21 1:58PM EST350.0012.000.452.850.00-2447.72%
IDXX230421P003600002023-01-24 11:50AM EST360.002.381.605.000.00-11251.23%
IDXX230421P003700002023-01-12 3:29PM EST370.005.700.804.000.00-11744.70%
IDXX230421P003800002023-01-18 2:51PM EST380.005.752.305.700.00-2545.68%
IDXX230421P003900002023-01-26 12:49PM EST390.004.803.405.200.00-11440.83%
IDXX230421P004000002023-01-26 9:30AM EST400.005.801.756.300.00-24639.67%
IDXX230421P004100002023-01-11 10:17AM EST410.0014.105.807.300.00-31337.94%
IDXX230421P004200002023-01-09 9:30AM EST420.0021.248.5011.200.00-12340.74%
IDXX230421P004300002023-01-25 3:29PM EST430.0011.708.5012.300.00-1238.24%
IDXX230421P004400002023-01-19 12:48PM EST440.0019.6012.2016.600.00-84539.89%
IDXX230421P004500002023-02-02 11:18AM EST450.0010.8213.1019.700.00-15939.21%
IDXX230421P004600002023-01-26 2:58PM EST460.0018.6718.5019.700.00-12634.29%
IDXX230421P004700002023-01-20 3:29PM EST470.0023.4022.1023.300.00-61433.37%
IDXX230421P004800002023-01-31 3:47PM EST480.0027.6526.3027.500.00-41132.57%
IDXX230421P004900002023-01-20 2:17PM EST490.0033.6030.8032.100.00-91231.62%
IDXX230421P005000002023-01-31 3:47PM EST500.0037.6536.1037.500.00-21330.95%
IDXX230421P005100002023-02-02 2:11PM EST510.0033.3041.7043.200.00-41529.97%
IDXX230421P005400002022-09-19 9:07AM EST540.00204.00199.00208.900.00-10191.58%
IDXX230421P005600002022-11-08 9:37AM EST560.00178.00126.50135.200.00--091.50%
IDXX230421P005800002022-11-28 10:26AM EST580.00177.00169.00178.900.00--0124.10%
IDXX230421P006000002023-01-11 9:39AM EST600.00126.00114.50123.000.00--039.47%
IDXX230421P006400002023-01-11 10:01AM EST640.00165.00153.80163.000.00-1047.21%