Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.661,32 -165,79 (-0,76%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230421C00180000 | 2022-12-22 3:53PM EST | 180.00 | 235.50 | 306.50 | 315.70 | 0.00 | - | - | 0 | 160.39% |
| IDXX230421C00190000 | 2022-12-22 3:53PM EST | 190.00 | 225.50 | 296.50 | 306.00 | 0.00 | - | - | 0 | 153.26% |
| IDXX230421C00280000 | 2022-09-22 12:38PM EST | 280.00 | 72.25 | 75.50 | 85.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX230421C00340000 | 2022-11-11 2:32PM EST | 340.00 | 119.45 | 93.00 | 102.50 | 0.00 | - | 3 | 2 | 0.00% |
| IDXX230421C00350000 | 2022-10-14 1:47PM EST | 350.00 | 32.80 | 106.70 | 116.00 | 0.00 | - | - | 3 | 0.00% |
| IDXX230421C00360000 | 2022-10-14 1:16PM EST | 360.00 | 29.30 | 98.50 | 108.00 | 0.00 | - | 8 | 8 | 0.00% |
| IDXX230421C00370000 | 2022-10-18 2:44PM EST | 370.00 | 32.70 | 66.50 | 75.40 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX230421C00380000 | 2022-11-03 10:53AM EST | 380.00 | 42.25 | 75.00 | 84.50 | 0.00 | - | 3 | 7 | 0.00% |
| IDXX230421C00390000 | 2022-11-03 10:52AM EST | 390.00 | 37.48 | 68.00 | 76.80 | 0.00 | - | 1 | 6 | 0.00% |
| IDXX230421C00400000 | 2022-12-06 1:54PM EST | 400.00 | 51.50 | 43.80 | 53.50 | 0.00 | - | 3 | 9 | 0.00% |
| IDXX230421C00410000 | 2023-01-03 3:31PM EST | 410.00 | 35.30 | 98.10 | 104.40 | 0.00 | - | 1 | 18 | 71.40% |
| IDXX230421C00420000 | 2023-02-02 10:58AM EST | 420.00 | 93.90 | 72.20 | 77.00 | 0.00 | - | 1 | 54 | 45.99% |
| IDXX230421C00430000 | 2023-01-05 3:25PM EST | 430.00 | 32.30 | 64.20 | 69.20 | 0.00 | - | 1 | 29 | 44.72% |
| IDXX230421C00440000 | 2023-02-02 2:26PM EST | 440.00 | 73.49 | 57.90 | 61.80 | 0.00 | - | 1 | 41 | 43.60% |
| IDXX230421C00450000 | 2023-01-13 12:24PM EST | 450.00 | 53.00 | 49.30 | 54.00 | 0.00 | - | 9 | 21 | 41.59% |
| IDXX230421C00460000 | 2023-02-03 2:21PM EST | 460.00 | 44.92 | 45.30 | 46.40 | -2.93 | -6.12% | 1 | 22 | 39.47% |
| IDXX230421C00470000 | 2023-02-03 10:55AM EST | 470.00 | 44.70 | 39.00 | 40.60 | -4.10 | -8.40% | 4 | 47 | 39.05% |
| IDXX230421C00480000 | 2023-02-03 3:02PM EST | 480.00 | 31.50 | 33.10 | 34.70 | -12.94 | -29.12% | 1 | 21 | 38.01% |
| IDXX230421C00490000 | 2023-02-02 10:17AM EST | 490.00 | 37.00 | 28.00 | 29.20 | 0.00 | - | 2 | 176 | 36.92% |
| IDXX230421C00500000 | 2023-02-03 11:29AM EST | 500.00 | 27.02 | 23.10 | 24.30 | -6.06 | -18.32% | 2 | 130 | 35.97% |
| IDXX230421C00510000 | 2023-01-24 3:34PM EST | 510.00 | 23.44 | 17.80 | 19.80 | 0.00 | - | 1 | 17 | 34.91% |
| IDXX230421C00520000 | 2023-02-03 9:44AM EST | 520.00 | 18.85 | 11.80 | 16.40 | +3.67 | +24.18% | 5 | 34 | 34.58% |
| IDXX230421C00530000 | 2023-02-03 3:40PM EST | 530.00 | 12.00 | 10.80 | 14.50 | -0.33 | -2.68% | 11 | 7 | 35.61% |
| IDXX230421C00540000 | 2023-02-03 11:19AM EST | 540.00 | 11.28 | 8.20 | 11.20 | +1.88 | +20.00% | 1 | 153 | 34.35% |
| IDXX230421C00560000 | 2023-01-27 10:48AM EST | 560.00 | 6.20 | 4.40 | 6.50 | 0.00 | - | 10 | 22 | 32.56% |
| IDXX230421C00580000 | 2023-01-31 10:34AM EST | 580.00 | 2.90 | 2.60 | 7.30 | 0.00 | - | 18 | 34 | 38.72% |
| IDXX230421C00600000 | 2023-01-24 11:29AM EST | 600.00 | 2.90 | 1.30 | 6.00 | 0.00 | - | 6 | 10 | 40.66% |
| IDXX230421C00620000 | 2023-01-10 12:03PM EST | 620.00 | 1.10 | 0.40 | 5.10 | 0.00 | - | 2 | 23 | 42.73% |
| IDXX230421C00640000 | 2023-02-02 3:01PM EST | 640.00 | 2.40 | 0.30 | 5.10 | 0.00 | - | 4 | 496 | 46.45% |
Ventaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230421P00165000 | 2022-11-10 12:01PM EST | 165.00 | 2.47 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 105.47% |
| IDXX230421P00170000 | 2022-12-13 11:43AM EST | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 127.21% |
| IDXX230421P00175000 | 2022-11-10 12:01PM EST | 175.00 | 2.57 | 0.10 | 4.90 | 0.00 | - | 1 | 9 | 124.89% |
| IDXX230421P00180000 | 2022-12-15 10:01AM EST | 180.00 | 1.00 | 0.00 | 9.70 | 0.00 | - | 1 | 17 | 139.32% |
| IDXX230421P00185000 | 2022-11-03 9:25AM EST | 185.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 117.70% |
| IDXX230421P00190000 | 2022-09-23 8:31AM EST | 190.00 | 4.80 | 1.95 | 6.00 | 0.00 | - | 1 | 7 | 126.82% |
| IDXX230421P00195000 | 2022-10-18 10:07AM EST | 195.00 | 2.91 | 0.30 | 5.10 | 0.00 | - | 90 | 48 | 114.33% |
| IDXX230421P00200000 | 2022-12-15 10:01AM EST | 200.00 | 1.00 | 0.00 | 9.70 | 0.00 | - | 1 | 9 | 125.90% |
| IDXX230421P00210000 | 2023-01-12 10:28AM EST | 210.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 103.52% |
| IDXX230421P00220000 | 2023-01-30 12:58PM EST | 220.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 1 | 526 | 77.49% |
| IDXX230421P00230000 | 2022-10-20 2:17PM EST | 230.00 | 7.40 | 1.00 | 5.80 | 0.00 | - | - | 368 | 100.10% |
| IDXX230421P00240000 | 2023-01-11 3:40PM EST | 240.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.60% |
| IDXX230421P00250000 | 2023-01-06 3:02PM EST | 250.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 2 | 210 | 67.09% |
| IDXX230421P00260000 | 2022-11-01 8:31AM EST | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 25.00% |
| IDXX230421P00270000 | 2022-10-21 1:33PM EST | 270.00 | 14.70 | 2.50 | 7.20 | 0.00 | - | 4 | 13 | 87.93% |
| IDXX230421P00280000 | 2023-01-12 10:28AM EST | 280.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 71.34% |
| IDXX230421P00290000 | 2022-10-07 1:15PM EST | 290.00 | 22.20 | 6.50 | 16.00 | 0.00 | - | 16 | 16 | 99.58% |
| IDXX230421P00300000 | 2023-01-24 11:18AM EST | 300.00 | 2.07 | 0.00 | 4.80 | 0.00 | - | 11 | 38 | 63.55% |
| IDXX230421P00310000 | 2022-12-22 1:18PM EST | 310.00 | 7.10 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 59.83% |
| IDXX230421P00320000 | 2023-01-24 11:18AM EST | 320.00 | 2.28 | 0.00 | 4.50 | 0.00 | - | 11 | 21 | 55.46% |
| IDXX230421P00330000 | 2023-01-06 3:50PM EST | 330.00 | 3.52 | 0.00 | 3.00 | 0.00 | - | 1 | 54 | 55.36% |
| IDXX230421P00340000 | 2022-12-21 10:30AM EST | 340.00 | 9.90 | 0.80 | 2.90 | 0.00 | - | 8 | 35 | 51.38% |
| IDXX230421P00350000 | 2022-12-21 1:58PM EST | 350.00 | 12.00 | 0.45 | 2.85 | 0.00 | - | 2 | 4 | 47.72% |
| IDXX230421P00360000 | 2023-01-24 11:50AM EST | 360.00 | 2.38 | 1.60 | 5.00 | 0.00 | - | 1 | 12 | 51.23% |
| IDXX230421P00370000 | 2023-01-12 3:29PM EST | 370.00 | 5.70 | 0.80 | 4.00 | 0.00 | - | 1 | 17 | 44.70% |
| IDXX230421P00380000 | 2023-01-18 2:51PM EST | 380.00 | 5.75 | 2.30 | 5.70 | 0.00 | - | 2 | 5 | 45.68% |
| IDXX230421P00390000 | 2023-01-26 12:49PM EST | 390.00 | 4.80 | 3.40 | 5.20 | 0.00 | - | 1 | 14 | 40.83% |
| IDXX230421P00400000 | 2023-01-26 9:30AM EST | 400.00 | 5.80 | 1.75 | 6.30 | 0.00 | - | 2 | 46 | 39.67% |
| IDXX230421P00410000 | 2023-01-11 10:17AM EST | 410.00 | 14.10 | 5.80 | 7.30 | 0.00 | - | 3 | 13 | 37.94% |
| IDXX230421P00420000 | 2023-01-09 9:30AM EST | 420.00 | 21.24 | 8.50 | 11.20 | 0.00 | - | 1 | 23 | 40.74% |
| IDXX230421P00430000 | 2023-01-25 3:29PM EST | 430.00 | 11.70 | 8.50 | 12.30 | 0.00 | - | 1 | 2 | 38.24% |
| IDXX230421P00440000 | 2023-01-19 12:48PM EST | 440.00 | 19.60 | 12.20 | 16.60 | 0.00 | - | 8 | 45 | 39.89% |
| IDXX230421P00450000 | 2023-02-02 11:18AM EST | 450.00 | 10.82 | 13.10 | 19.70 | 0.00 | - | 15 | 9 | 39.21% |
| IDXX230421P00460000 | 2023-01-26 2:58PM EST | 460.00 | 18.67 | 18.50 | 19.70 | 0.00 | - | 1 | 26 | 34.29% |
| IDXX230421P00470000 | 2023-01-20 3:29PM EST | 470.00 | 23.40 | 22.10 | 23.30 | 0.00 | - | 6 | 14 | 33.37% |
| IDXX230421P00480000 | 2023-01-31 3:47PM EST | 480.00 | 27.65 | 26.30 | 27.50 | 0.00 | - | 4 | 11 | 32.57% |
| IDXX230421P00490000 | 2023-01-20 2:17PM EST | 490.00 | 33.60 | 30.80 | 32.10 | 0.00 | - | 9 | 12 | 31.62% |
| IDXX230421P00500000 | 2023-01-31 3:47PM EST | 500.00 | 37.65 | 36.10 | 37.50 | 0.00 | - | 2 | 13 | 30.95% |
| IDXX230421P00510000 | 2023-02-02 2:11PM EST | 510.00 | 33.30 | 41.70 | 43.20 | 0.00 | - | 4 | 15 | 29.97% |
| IDXX230421P00540000 | 2022-09-19 9:07AM EST | 540.00 | 204.00 | 199.00 | 208.90 | 0.00 | - | 1 | 0 | 191.58% |
| IDXX230421P00560000 | 2022-11-08 9:37AM EST | 560.00 | 178.00 | 126.50 | 135.20 | 0.00 | - | - | 0 | 91.50% |
| IDXX230421P00580000 | 2022-11-28 10:26AM EST | 580.00 | 177.00 | 169.00 | 178.90 | 0.00 | - | - | 0 | 124.10% |
| IDXX230421P00600000 | 2023-01-11 9:39AM EST | 600.00 | 126.00 | 114.50 | 123.00 | 0.00 | - | - | 0 | 39.47% |
| IDXX230421P00640000 | 2023-01-11 10:01AM EST | 640.00 | 165.00 | 153.80 | 163.00 | 0.00 | - | 1 | 0 | 47.21% |
© 2023 Yahoo. Todos los derechos reservados.
