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
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230616C001800002022-09-09 8:31AM EST180.00194.50160.00168.000.00-110.00%
IDXX230616C001850002022-09-09 8:31AM EST185.00189.90155.00164.000.00-110.00%
IDXX230616C001900002022-09-09 8:31AM EST190.00185.50150.50158.500.00-110.00%
IDXX230616C001950002022-10-18 8:46AM EST195.00172.50220.10229.500.00-110.00%
IDXX230616C002000002022-09-09 8:31AM EST200.00176.60142.00151.000.00-110.00%
IDXX230616C002100002022-11-16 1:52PM EST210.00231.20200.50209.000.00-200.00%
IDXX230616C002200002023-01-18 9:54AM EST220.00275.50261.20270.800.00--081.05%
IDXX230616C002600002023-01-10 1:18PM EST260.00209.85222.10232.000.00-2269.78%
IDXX230616C003200002023-01-20 10:34AM EST320.00168.94165.90175.000.00-2157.89%
IDXX230616C003400002022-12-27 11:44AM EST340.0098.00153.80161.900.00-1364.08%
IDXX230616C003600002022-10-14 1:07PM EST360.0036.20106.80116.300.00-120.00%
IDXX230616C003700002022-12-12 10:38AM EST370.0084.19108.50117.000.00-1835.29%
IDXX230616C003800002023-02-01 11:12AM EST380.0049.00115.70122.00-67.70-58.01%5550.99%
IDXX230616C003900002023-01-19 9:31AM EST390.00103.60104.20111.700.00-31051.04%
IDXX230616C004000002022-12-27 10:09AM EST400.0053.60104.00109.200.00-1053.09%
IDXX230616C004100002022-10-26 9:28AM EST410.0032.000.000.000.00-100.00%
IDXX230616C004200002023-01-10 1:18PM EST420.0076.6082.2088.000.00-2446.99%
IDXX230616C004300002022-12-08 2:18PM EST430.0051.0055.0064.100.00-1328.38%
IDXX230616C004400002023-02-03 3:35PM EST440.0067.4066.7072.20-2.93-4.17%18343.40%
IDXX230616C004500002022-12-19 3:00PM EST450.0028.2062.8072.300.00-1148.79%
IDXX230616C004600002023-02-03 3:07PM EST460.0055.1056.5058.30-14.20-20.49%1340.85%
IDXX230616C004700002023-01-23 11:27AM EST470.0061.3050.5052.300.00-21640.05%
IDXX230616C004800002023-02-02 12:40PM EST480.0055.6744.7046.200.00-11638.90%
IDXX230616C004900002023-01-27 3:03PM EST490.0044.2539.3040.500.00-11637.82%
IDXX230616C005000002023-01-31 10:21AM EST500.0032.9234.2035.500.00-24037.05%
IDXX230616C005200002023-01-25 2:23PM EST520.0029.2025.3026.600.00-107435.53%
IDXX230616C005400002023-01-24 10:45AM EST540.0021.9016.2020.800.00-4835.59%
IDXX230616C005600002023-02-02 12:42PM EST560.0016.8010.8015.500.00-33235.01%
IDXX230616C005800002023-01-26 1:26PM EST580.009.207.509.800.00-308832.66%
IDXX230616C006000002023-02-03 3:15PM EST600.005.515.109.60-2.89-34.40%22335.95%
IDXX230616C006200002023-01-23 2:23PM EST620.002.852.005.500.00-15133.19%
IDXX230616C006400002023-01-27 9:56AM EST640.003.402.203.80+0.40+13.33%428132.84%
IDXX230616C006600002023-02-03 9:55AM EST660.002.500.452.65-0.70-21.88%189932.68%
IDXX230616C006800002023-01-25 10:44AM EST680.001.410.504.700.00--239.78%
IDXX230616C007000002023-02-02 1:47PM EST700.001.500.501.750.00-11634.41%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230616P001650002023-01-11 11:37AM EST165.000.500.001.400.00-4881.52%
IDXX230616P001700002023-01-23 10:01AM EST170.000.600.000.650.00-228071.83%
IDXX230616P001750002023-01-20 10:52AM EST175.000.650.004.800.00-3394.31%
IDXX230616P001800002023-01-11 10:35AM EST180.001.170.004.800.00-214691.89%
IDXX230616P001850002023-01-18 10:15AM EST185.002.620.004.800.00-1189.56%
IDXX230616P001900002023-01-12 10:27AM EST190.001.000.004.800.00-15587.28%
IDXX230616P001950002022-10-20 8:39AM EST195.005.130.905.700.00--290.52%
IDXX230616P002000002022-10-20 8:37AM EST200.005.631.105.900.00-62589.31%
IDXX230616P002100002022-10-20 9:21AM EST210.006.551.606.400.00--10087.30%
IDXX230616P002200002022-12-27 12:04PM EST220.002.090.004.700.00-36074.51%
IDXX230616P002300002023-01-09 1:50PM EST230.002.000.004.800.00-2371.03%
IDXX230616P002400002022-10-27 2:42PM EST240.008.901.205.900.00-7073.00%
IDXX230616P002500002023-01-20 10:48AM EST250.001.500.004.700.00-112563.68%
IDXX230616P002600002023-01-24 2:48PM EST260.001.000.004.400.00-11059.60%
IDXX230616P002700002022-10-14 9:58AM EST270.0019.202.507.300.00--267.07%
IDXX230616P002800002022-11-08 12:02PM EST280.0011.303.408.200.00-12066.27%
IDXX230616P002900002022-11-01 9:40AM EST290.0012.502.4012.000.00-3866.46%
IDXX230616P003000002023-01-20 10:47AM EST300.003.000.504.700.00-91956.26%
IDXX230616P003100002022-12-29 10:43AM EST310.0010.200.004.800.00-6653.36%
IDXX230616P003200002022-12-12 10:26AM EST320.0012.855.706.300.00-1253.29%
IDXX230616P003300002023-01-26 12:54PM EST330.003.103.204.800.00-2247.22%
IDXX230616P003400002023-02-03 3:58PM EST340.005.083.906.20-11.22-68.83%12147.49%
IDXX230616P003500002023-02-03 3:10PM EST350.005.603.306.00-14.40-72.00%2244.03%
IDXX230616P003600002023-02-02 10:30AM EST360.004.504.708.600.00-41545.94%
IDXX230616P003700002023-01-12 9:32AM EST370.0013.056.5010.200.00-11445.42%
IDXX230616P003800002023-01-10 11:49AM EST380.0015.305.909.400.00-49041.00%
IDXX230616P003900002023-01-12 10:29AM EST390.0017.209.1011.200.00--4440.50%
IDXX230616P004000002023-02-03 3:58PM EST400.0011.5510.4012.70-9.05-43.93%1639.30%
IDXX230616P004100002022-12-16 10:40AM EST410.0042.5612.5020.500.00-173245.21%
IDXX230616P004200002023-01-23 10:15AM EST420.0016.0013.2017.300.00-61338.07%
IDXX230616P004300002023-01-17 11:02AM EST430.0023.6015.9020.200.00-123037.64%
IDXX230616P004400002023-02-03 3:58PM EST440.0020.3818.3022.30-6.82-25.07%3736.10%
IDXX230616P004500002022-10-19 11:14AM EST450.00121.3759.5069.000.00--171.31%
IDXX230616P004600002023-01-10 10:17AM EST460.0041.7826.0027.500.00--433.25%
IDXX230616P004700002023-01-25 3:11PM EST470.0032.5029.9031.400.00-576032.57%
IDXX230616P004800002023-02-03 3:58PM EST480.0034.6333.9035.70-2.57-6.91%11831.89%
IDXX230616P004900002023-01-24 1:37PM EST490.0037.6038.8040.100.00-71030.95%
IDXX230616P005000002023-01-19 9:54AM EST500.0053.6043.0045.400.00--330.42%
IDXX230616P005800002022-12-16 10:34AM EST580.00173.00102.50109.400.00-1035.07%
IDXX230616P006200002022-12-27 9:35AM EST620.00214.00125.50135.000.00-100.00%
IDXX230616P006400002022-11-22 10:04AM EST640.00232.50222.80232.500.00-10101.71%
IDXX230616P006600002023-01-20 9:37AM EST660.00185.50173.30182.200.00-1037.13%