Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.345,66 -7,70 (-0,04%)
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 julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230721C00210000 | 2023-01-18 9:54AM EST | 210.00 | 286.50 | 277.10 | 286.50 | 0.00 | - | - | 0 | 80.05% |
| IDXX230721C00270000 | 2023-01-13 11:58AM EST | 270.00 | 215.57 | 219.70 | 229.00 | 0.00 | - | - | 1 | 65.67% |
| IDXX230721C00310000 | 2023-01-13 10:43AM EST | 310.00 | 178.00 | 182.00 | 191.60 | 0.00 | - | - | 0 | 57.68% |
| IDXX230721C00340000 | 2022-12-15 2:56PM EST | 340.00 | 104.50 | 151.00 | 159.50 | 0.00 | - | - | 1 | 52.68% |
| IDXX230721C00370000 | 2023-01-17 1:40PM EST | 370.00 | 133.30 | 130.60 | 137.40 | 0.00 | - | 1 | 1 | 53.28% |
| IDXX230721C00400000 | 2023-01-04 11:00AM EST | 400.00 | 63.45 | 107.90 | 113.00 | 0.00 | - | 3 | 3 | 49.24% |
| IDXX230721C00410000 | 2023-01-04 10:47AM EST | 410.00 | 58.14 | 97.70 | 104.30 | 0.00 | - | 1 | 0 | 47.12% |
| IDXX230721C00430000 | 2023-01-17 12:48PM EST | 430.00 | 90.10 | 85.20 | 89.90 | 0.00 | - | 1 | 2 | 45.30% |
| IDXX230721C00440000 | 2022-12-19 12:24PM EST | 440.00 | 38.08 | 74.30 | 83.50 | 0.00 | - | 1 | 5 | 44.81% |
| IDXX230721C00450000 | 2023-01-25 3:24PM EST | 450.00 | 70.90 | 68.70 | 75.50 | 0.00 | - | 1 | 9 | 42.81% |
| IDXX230721C00460000 | 2022-12-20 12:20PM EST | 460.00 | 29.60 | 58.60 | 68.00 | 0.00 | - | - | 27 | 41.10% |
| IDXX230721C00470000 | 2023-01-23 9:44AM EST | 470.00 | 63.72 | 55.00 | 62.90 | 0.00 | - | 1 | 5 | 41.08% |
| IDXX230721C00480000 | 2023-01-25 3:33PM EST | 480.00 | 53.55 | 49.80 | 58.30 | 0.00 | - | 1 | 6 | 41.23% |
| IDXX230721C00490000 | 2023-01-25 3:33PM EST | 490.00 | 48.35 | 46.50 | 52.20 | 0.00 | - | 1 | 0 | 40.02% |
| IDXX230721C00500000 | 2023-01-26 1:43PM EST | 500.00 | 40.00 | 39.00 | 46.40 | 0.00 | - | 1 | 3 | 38.84% |
| IDXX230721C00540000 | 2023-01-11 1:13PM EST | 540.00 | 24.01 | 22.00 | 29.00 | 0.00 | - | 5 | 9 | 36.32% |
| IDXX230721C00560000 | 2023-01-17 3:22PM EST | 560.00 | 21.10 | 14.50 | 21.90 | 0.00 | - | 6 | 8 | 34.93% |
| IDXX230721C00570000 | 2022-12-22 1:40PM EST | 570.00 | 6.00 | 15.50 | 25.00 | 0.00 | - | 2 | 6 | 39.47% |
| IDXX230721C00580000 | 2022-12-21 3:11PM EST | 580.00 | 6.10 | 15.70 | 19.00 | 0.00 | - | - | 1 | 36.26% |
| IDXX230721C00640000 | 2023-01-11 1:13PM EST | 640.00 | 4.80 | 1.20 | 5.90 | 0.00 | - | 172 | 543 | 31.29% |
| IDXX230721C00660000 | 2023-01-13 3:55PM EST | 660.00 | 4.70 | 0.30 | 4.70 | 0.00 | - | - | 108 | 31.79% |
| IDXX230721C00680000 | 2023-01-20 3:41PM EST | 680.00 | 3.20 | 1.80 | 3.30 | 0.00 | - | 56 | 190 | 31.35% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230721P00210000 | 2023-01-27 10:22AM EST | 210.00 | 2.50 | 0.05 | 2.00 | +1.58 | +171.74% | 9 | 24 | 60.06% |
| IDXX230721P00220000 | 2023-01-27 10:25AM EST | 220.00 | 1.20 | 0.80 | 2.20 | +0.40 | +50.00% | 11 | 48 | 60.66% |
| IDXX230721P00230000 | 2023-01-27 10:22AM EST | 230.00 | 2.53 | 0.30 | 4.60 | +0.83 | +48.82% | 1 | 13 | 62.94% |
| IDXX230721P00240000 | 2023-01-05 10:46AM EST | 240.00 | 3.57 | 0.30 | 5.10 | 0.00 | - | 18 | 3 | 60.93% |
| IDXX230721P00250000 | 2023-01-03 3:19PM EST | 250.00 | 4.17 | 0.00 | 4.80 | 0.00 | - | 14 | 11 | 56.51% |
| IDXX230721P00260000 | 2023-01-04 12:37PM EST | 260.00 | 4.72 | 0.00 | 4.80 | 0.00 | - | 16 | 24 | 53.60% |
| IDXX230721P00270000 | 2023-01-06 10:10AM EST | 270.00 | 5.29 | 0.50 | 4.70 | 0.00 | - | 36 | 10 | 51.61% |
| IDXX230721P00280000 | 2023-01-05 10:46AM EST | 280.00 | 6.83 | 0.00 | 4.80 | 0.00 | - | 12 | 3 | 55.95% |
| IDXX230721P00290000 | 2023-01-12 2:20PM EST | 290.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 52.99% |
| IDXX230721P00300000 | 2023-01-05 3:10PM EST | 300.00 | 7.50 | 0.30 | 5.10 | 0.00 | - | - | 1 | 50.89% |
| IDXX230721P00310000 | 2023-01-25 9:58AM EST | 310.00 | 4.40 | 0.80 | 5.60 | 0.00 | - | 10 | 0 | 49.24% |
| IDXX230721P00320000 | 2022-12-19 2:51PM EST | 320.00 | 15.20 | 3.30 | 8.10 | 0.00 | - | - | 1 | 51.50% |
| IDXX230721P00330000 | 2023-01-12 2:20PM EST | 330.00 | 7.50 | 2.45 | 5.30 | 0.00 | - | 3 | 1 | 43.10% |
| IDXX230721P00340000 | 2023-01-13 12:42PM EST | 340.00 | 8.40 | 4.20 | 6.40 | 0.00 | - | 2 | 4 | 42.65% |
| IDXX230721P00350000 | 2023-01-24 3:15PM EST | 350.00 | 4.90 | 3.90 | 8.20 | 0.00 | - | 1 | 6 | 43.10% |
| IDXX230721P00360000 | 2022-12-20 12:20PM EST | 360.00 | 26.23 | 5.80 | 15.50 | 0.00 | - | - | 16 | 50.58% |
| IDXX230721P00370000 | 2022-12-08 3:14PM EST | 370.00 | 25.20 | 14.40 | 21.90 | 0.00 | - | - | 14 | 50.67% |
| IDXX230721P00400000 | 2022-12-28 2:18PM EST | 400.00 | 41.20 | 9.20 | 16.90 | 0.00 | - | - | 5 | 39.95% |
| IDXX230721P00420000 | 2023-01-06 3:10PM EST | 420.00 | 30.70 | 13.00 | 21.10 | 0.00 | - | 1 | 351 | 38.00% |
| IDXX230721P00430000 | 2023-01-26 3:16PM EST | 430.00 | 19.70 | 18.10 | 22.30 | 0.00 | - | 2 | 3 | 35.93% |
| IDXX230721P00440000 | 2022-12-14 3:39PM EST | 440.00 | 50.60 | 23.60 | 32.60 | 0.00 | - | 4 | 5 | 41.55% |
| IDXX230721P00480000 | 2022-12-14 1:23PM EST | 480.00 | 69.60 | 39.50 | 47.80 | 0.00 | - | - | 1 | 38.59% |
| IDXX230721P00620000 | 2022-12-22 11:10AM EST | 620.00 | 210.50 | 128.30 | 134.70 | 0.00 | - | - | 0 | 21.38% |
| IDXX230721P00660000 | 2023-01-19 9:48AM EST | 660.00 | 190.50 | 168.10 | 178.00 | 0.00 | - | - | 0 | 32.34% |
| IDXX230721P00680000 | 2023-01-17 9:40AM EST | 680.00 | 210.00 | 188.20 | 198.00 | 0.00 | - | - | 0 | 34.58% |
© 2023 Yahoo. Todos los derechos reservados.
