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
1.865,90 -50,40 (-2,63%) BTC-EUR
21.668,13 -104,73 (-0,48%)
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:
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230616C00180000 | 2022-09-09 8:31AM EST | 180.00 | 194.50 | 160.00 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00185000 | 2022-09-09 8:31AM EST | 185.00 | 189.90 | 155.00 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00190000 | 2022-09-09 8:31AM EST | 190.00 | 185.50 | 150.50 | 158.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00195000 | 2022-10-18 8:46AM EST | 195.00 | 172.50 | 220.10 | 229.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00200000 | 2022-09-09 8:31AM EST | 200.00 | 176.60 | 142.00 | 151.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00210000 | 2022-11-16 1:52PM EST | 210.00 | 231.20 | 200.50 | 209.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX230616C00220000 | 2023-01-18 9:54AM EST | 220.00 | 275.50 | 261.20 | 270.80 | 0.00 | - | - | 0 | 81.05% |
| IDXX230616C00260000 | 2023-01-10 1:18PM EST | 260.00 | 209.85 | 222.10 | 232.00 | 0.00 | - | 2 | 2 | 69.78% |
| IDXX230616C00320000 | 2023-01-20 10:34AM EST | 320.00 | 168.94 | 165.90 | 175.00 | 0.00 | - | 2 | 1 | 57.89% |
| IDXX230616C00340000 | 2022-12-27 11:44AM EST | 340.00 | 98.00 | 153.80 | 161.90 | 0.00 | - | 1 | 3 | 64.08% |
| IDXX230616C00360000 | 2022-10-14 1:07PM EST | 360.00 | 36.20 | 106.80 | 116.30 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX230616C00370000 | 2022-12-12 10:38AM EST | 370.00 | 84.19 | 108.50 | 117.00 | 0.00 | - | 1 | 8 | 35.29% |
| IDXX230616C00380000 | 2023-02-01 11:12AM EST | 380.00 | 49.00 | 115.70 | 122.00 | -67.70 | -58.01% | 5 | 5 | 50.99% |
| IDXX230616C00390000 | 2023-01-19 9:31AM EST | 390.00 | 103.60 | 104.20 | 111.70 | 0.00 | - | 3 | 10 | 51.04% |
| IDXX230616C00400000 | 2022-12-27 10:09AM EST | 400.00 | 53.60 | 104.00 | 109.20 | 0.00 | - | 1 | 0 | 53.09% |
| IDXX230616C00410000 | 2022-10-26 9:28AM EST | 410.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX230616C00420000 | 2023-01-10 1:18PM EST | 420.00 | 76.60 | 82.20 | 88.00 | 0.00 | - | 2 | 4 | 46.99% |
| IDXX230616C00430000 | 2022-12-08 2:18PM EST | 430.00 | 51.00 | 55.00 | 64.10 | 0.00 | - | 1 | 3 | 28.38% |
| IDXX230616C00440000 | 2023-02-03 3:35PM EST | 440.00 | 67.40 | 66.70 | 72.20 | -2.93 | -4.17% | 18 | 3 | 43.40% |
| IDXX230616C00450000 | 2022-12-19 3:00PM EST | 450.00 | 28.20 | 62.80 | 72.30 | 0.00 | - | 1 | 1 | 48.79% |
| IDXX230616C00460000 | 2023-02-03 3:07PM EST | 460.00 | 55.10 | 56.50 | 58.30 | -14.20 | -20.49% | 1 | 3 | 40.85% |
| IDXX230616C00470000 | 2023-01-23 11:27AM EST | 470.00 | 61.30 | 50.50 | 52.30 | 0.00 | - | 2 | 16 | 40.05% |
| IDXX230616C00480000 | 2023-02-02 12:40PM EST | 480.00 | 55.67 | 44.70 | 46.20 | 0.00 | - | 1 | 16 | 38.90% |
| IDXX230616C00490000 | 2023-01-27 3:03PM EST | 490.00 | 44.25 | 39.30 | 40.50 | 0.00 | - | 1 | 16 | 37.82% |
| IDXX230616C00500000 | 2023-01-31 10:21AM EST | 500.00 | 32.92 | 34.20 | 35.50 | 0.00 | - | 2 | 40 | 37.05% |
| IDXX230616C00520000 | 2023-01-25 2:23PM EST | 520.00 | 29.20 | 25.30 | 26.60 | 0.00 | - | 10 | 74 | 35.53% |
| IDXX230616C00540000 | 2023-01-24 10:45AM EST | 540.00 | 21.90 | 16.20 | 20.80 | 0.00 | - | 4 | 8 | 35.59% |
| IDXX230616C00560000 | 2023-02-02 12:42PM EST | 560.00 | 16.80 | 10.80 | 15.50 | 0.00 | - | 3 | 32 | 35.01% |
| IDXX230616C00580000 | 2023-01-26 1:26PM EST | 580.00 | 9.20 | 7.50 | 9.80 | 0.00 | - | 30 | 88 | 32.66% |
| IDXX230616C00600000 | 2023-02-03 3:15PM EST | 600.00 | 5.51 | 5.10 | 9.60 | -2.89 | -34.40% | 2 | 23 | 35.95% |
| IDXX230616C00620000 | 2023-01-23 2:23PM EST | 620.00 | 2.85 | 2.00 | 5.50 | 0.00 | - | 1 | 51 | 33.19% |
| IDXX230616C00640000 | 2023-01-27 9:56AM EST | 640.00 | 3.40 | 2.20 | 3.80 | +0.40 | +13.33% | 4 | 281 | 32.84% |
| IDXX230616C00660000 | 2023-02-03 9:55AM EST | 660.00 | 2.50 | 0.45 | 2.65 | -0.70 | -21.88% | 18 | 99 | 32.68% |
| IDXX230616C00680000 | 2023-01-25 10:44AM EST | 680.00 | 1.41 | 0.50 | 4.70 | 0.00 | - | - | 2 | 39.78% |
| IDXX230616C00700000 | 2023-02-02 1:47PM EST | 700.00 | 1.50 | 0.50 | 1.75 | 0.00 | - | 1 | 16 | 34.41% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230616P00165000 | 2023-01-11 11:37AM EST | 165.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 4 | 8 | 81.52% |
| IDXX230616P00170000 | 2023-01-23 10:01AM EST | 170.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 22 | 80 | 71.83% |
| IDXX230616P00175000 | 2023-01-20 10:52AM EST | 175.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 94.31% |
| IDXX230616P00180000 | 2023-01-11 10:35AM EST | 180.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 2 | 146 | 91.89% |
| IDXX230616P00185000 | 2023-01-18 10:15AM EST | 185.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.56% |
| IDXX230616P00190000 | 2023-01-12 10:27AM EST | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 87.28% |
| IDXX230616P00195000 | 2022-10-20 8:39AM EST | 195.00 | 5.13 | 0.90 | 5.70 | 0.00 | - | - | 2 | 90.52% |
| IDXX230616P00200000 | 2022-10-20 8:37AM EST | 200.00 | 5.63 | 1.10 | 5.90 | 0.00 | - | 6 | 25 | 89.31% |
| IDXX230616P00210000 | 2022-10-20 9:21AM EST | 210.00 | 6.55 | 1.60 | 6.40 | 0.00 | - | - | 100 | 87.30% |
| IDXX230616P00220000 | 2022-12-27 12:04PM EST | 220.00 | 2.09 | 0.00 | 4.70 | 0.00 | - | 3 | 60 | 74.51% |
| IDXX230616P00230000 | 2023-01-09 1:50PM EST | 230.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 71.03% |
| IDXX230616P00240000 | 2022-10-27 2:42PM EST | 240.00 | 8.90 | 1.20 | 5.90 | 0.00 | - | 7 | 0 | 73.00% |
| IDXX230616P00250000 | 2023-01-20 10:48AM EST | 250.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 11 | 25 | 63.68% |
| IDXX230616P00260000 | 2023-01-24 2:48PM EST | 260.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 59.60% |
| IDXX230616P00270000 | 2022-10-14 9:58AM EST | 270.00 | 19.20 | 2.50 | 7.30 | 0.00 | - | - | 2 | 67.07% |
| IDXX230616P00280000 | 2022-11-08 12:02PM EST | 280.00 | 11.30 | 3.40 | 8.20 | 0.00 | - | 1 | 20 | 66.27% |
| IDXX230616P00290000 | 2022-11-01 9:40AM EST | 290.00 | 12.50 | 2.40 | 12.00 | 0.00 | - | 3 | 8 | 66.46% |
| IDXX230616P00300000 | 2023-01-20 10:47AM EST | 300.00 | 3.00 | 0.50 | 4.70 | 0.00 | - | 9 | 19 | 56.26% |
| IDXX230616P00310000 | 2022-12-29 10:43AM EST | 310.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 53.36% |
| IDXX230616P00320000 | 2022-12-12 10:26AM EST | 320.00 | 12.85 | 5.70 | 6.30 | 0.00 | - | 1 | 2 | 53.29% |
| IDXX230616P00330000 | 2023-01-26 12:54PM EST | 330.00 | 3.10 | 3.20 | 4.80 | 0.00 | - | 2 | 2 | 47.22% |
| IDXX230616P00340000 | 2023-02-03 3:58PM EST | 340.00 | 5.08 | 3.90 | 6.20 | -11.22 | -68.83% | 1 | 21 | 47.49% |
| IDXX230616P00350000 | 2023-02-03 3:10PM EST | 350.00 | 5.60 | 3.30 | 6.00 | -14.40 | -72.00% | 2 | 2 | 44.03% |
| IDXX230616P00360000 | 2023-02-02 10:30AM EST | 360.00 | 4.50 | 4.70 | 8.60 | 0.00 | - | 4 | 15 | 45.94% |
| IDXX230616P00370000 | 2023-01-12 9:32AM EST | 370.00 | 13.05 | 6.50 | 10.20 | 0.00 | - | 1 | 14 | 45.42% |
| IDXX230616P00380000 | 2023-01-10 11:49AM EST | 380.00 | 15.30 | 5.90 | 9.40 | 0.00 | - | 4 | 90 | 41.00% |
| IDXX230616P00390000 | 2023-01-12 10:29AM EST | 390.00 | 17.20 | 9.10 | 11.20 | 0.00 | - | - | 44 | 40.50% |
| IDXX230616P00400000 | 2023-02-03 3:58PM EST | 400.00 | 11.55 | 10.40 | 12.70 | -9.05 | -43.93% | 1 | 6 | 39.30% |
| IDXX230616P00410000 | 2022-12-16 10:40AM EST | 410.00 | 42.56 | 12.50 | 20.50 | 0.00 | - | 17 | 32 | 45.21% |
| IDXX230616P00420000 | 2023-01-23 10:15AM EST | 420.00 | 16.00 | 13.20 | 17.30 | 0.00 | - | 6 | 13 | 38.07% |
| IDXX230616P00430000 | 2023-01-17 11:02AM EST | 430.00 | 23.60 | 15.90 | 20.20 | 0.00 | - | 12 | 30 | 37.64% |
| IDXX230616P00440000 | 2023-02-03 3:58PM EST | 440.00 | 20.38 | 18.30 | 22.30 | -6.82 | -25.07% | 3 | 7 | 36.10% |
| IDXX230616P00450000 | 2022-10-19 11:14AM EST | 450.00 | 121.37 | 59.50 | 69.00 | 0.00 | - | - | 1 | 71.31% |
| IDXX230616P00460000 | 2023-01-10 10:17AM EST | 460.00 | 41.78 | 26.00 | 27.50 | 0.00 | - | - | 4 | 33.25% |
| IDXX230616P00470000 | 2023-01-25 3:11PM EST | 470.00 | 32.50 | 29.90 | 31.40 | 0.00 | - | 57 | 60 | 32.57% |
| IDXX230616P00480000 | 2023-02-03 3:58PM EST | 480.00 | 34.63 | 33.90 | 35.70 | -2.57 | -6.91% | 1 | 18 | 31.89% |
| IDXX230616P00490000 | 2023-01-24 1:37PM EST | 490.00 | 37.60 | 38.80 | 40.10 | 0.00 | - | 7 | 10 | 30.95% |
| IDXX230616P00500000 | 2023-01-19 9:54AM EST | 500.00 | 53.60 | 43.00 | 45.40 | 0.00 | - | - | 3 | 30.42% |
| IDXX230616P00580000 | 2022-12-16 10:34AM EST | 580.00 | 173.00 | 102.50 | 109.40 | 0.00 | - | 1 | 0 | 35.07% |
| IDXX230616P00620000 | 2022-12-27 9:35AM EST | 620.00 | 214.00 | 125.50 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX230616P00640000 | 2022-11-22 10:04AM EST | 640.00 | 232.50 | 222.80 | 232.50 | 0.00 | - | 1 | 0 | 101.71% |
| IDXX230616P00660000 | 2023-01-20 9:37AM EST | 660.00 | 185.50 | 173.30 | 182.20 | 0.00 | - | 1 | 0 | 37.13% |
© 2023 Yahoo. Todos los derechos reservados.
