Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
487,000,00 (0,00%)
Al cierre: 04:00PM EST
486,50 -0,50 (-0,10%)
Después del cierre: 05:57PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230721C002100002023-01-18 9:54AM EST210.00286.50277.10286.500.00--080.05%
IDXX230721C002700002023-01-13 11:58AM EST270.00215.57219.70229.000.00--165.67%
IDXX230721C003100002023-01-13 10:43AM EST310.00178.00182.00191.600.00--057.68%
IDXX230721C003400002022-12-15 2:56PM EST340.00104.50151.00159.500.00--152.68%
IDXX230721C003700002023-01-17 1:40PM EST370.00133.30130.60137.400.00-1153.28%
IDXX230721C004000002023-01-04 11:00AM EST400.0063.45107.90113.000.00-3349.24%
IDXX230721C004100002023-01-04 10:47AM EST410.0058.1497.70104.300.00-1047.12%
IDXX230721C004300002023-01-17 12:48PM EST430.0090.1085.2089.900.00-1245.30%
IDXX230721C004400002022-12-19 12:24PM EST440.0038.0874.3083.500.00-1544.81%
IDXX230721C004500002023-01-25 3:24PM EST450.0070.9068.7075.500.00-1942.81%
IDXX230721C004600002022-12-20 12:20PM EST460.0029.6058.6068.000.00--2741.10%
IDXX230721C004700002023-01-23 9:44AM EST470.0063.7255.0062.900.00-1541.08%
IDXX230721C004800002023-01-25 3:33PM EST480.0053.5549.8058.300.00-1641.23%
IDXX230721C004900002023-01-25 3:33PM EST490.0048.3546.5052.200.00-1040.02%
IDXX230721C005000002023-01-26 1:43PM EST500.0040.0039.0046.400.00-1338.84%
IDXX230721C005400002023-01-11 1:13PM EST540.0024.0122.0029.000.00-5936.32%
IDXX230721C005600002023-01-17 3:22PM EST560.0021.1014.5021.900.00-6834.93%
IDXX230721C005700002022-12-22 1:40PM EST570.006.0015.5025.000.00-2639.47%
IDXX230721C005800002022-12-21 3:11PM EST580.006.1015.7019.000.00--136.26%
IDXX230721C006400002023-01-11 1:13PM EST640.004.801.205.900.00-17254331.29%
IDXX230721C006600002023-01-13 3:55PM EST660.004.700.304.700.00--10831.79%
IDXX230721C006800002023-01-20 3:41PM EST680.003.201.803.300.00-5619031.35%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230721P002100002023-01-27 10:22AM EST210.002.500.052.00+1.58+171.74%92460.06%
IDXX230721P002200002023-01-27 10:25AM EST220.001.200.802.20+0.40+50.00%114860.66%
IDXX230721P002300002023-01-27 10:22AM EST230.002.530.304.60+0.83+48.82%11362.94%
IDXX230721P002400002023-01-05 10:46AM EST240.003.570.305.100.00-18360.93%
IDXX230721P002500002023-01-03 3:19PM EST250.004.170.004.800.00-141156.51%
IDXX230721P002600002023-01-04 12:37PM EST260.004.720.004.800.00-162453.60%
IDXX230721P002700002023-01-06 10:10AM EST270.005.290.504.700.00-361051.61%
IDXX230721P002800002023-01-05 10:46AM EST280.006.830.004.800.00-12355.95%
IDXX230721P002900002023-01-12 2:20PM EST290.004.000.004.800.00--052.99%
IDXX230721P003000002023-01-05 3:10PM EST300.007.500.305.100.00--150.89%
IDXX230721P003100002023-01-25 9:58AM EST310.004.400.805.600.00-10049.24%
IDXX230721P003200002022-12-19 2:51PM EST320.0015.203.308.100.00--151.50%
IDXX230721P003300002023-01-12 2:20PM EST330.007.502.455.300.00-3143.10%
IDXX230721P003400002023-01-13 12:42PM EST340.008.404.206.400.00-2442.65%
IDXX230721P003500002023-01-24 3:15PM EST350.004.903.908.200.00-1643.10%
IDXX230721P003600002022-12-20 12:20PM EST360.0026.235.8015.500.00--1650.58%
IDXX230721P003700002022-12-08 3:14PM EST370.0025.2014.4021.900.00--1450.67%
IDXX230721P004000002022-12-28 2:18PM EST400.0041.209.2016.900.00--539.95%
IDXX230721P004200002023-01-06 3:10PM EST420.0030.7013.0021.100.00-135138.00%
IDXX230721P004300002023-01-26 3:16PM EST430.0019.7018.1022.300.00-2335.93%
IDXX230721P004400002022-12-14 3:39PM EST440.0050.6023.6032.600.00-4541.55%
IDXX230721P004800002022-12-14 1:23PM EST480.0069.6039.5047.800.00--138.59%
IDXX230721P006200002022-12-22 11:10AM EST620.00210.50128.30134.700.00--021.38%
IDXX230721P006600002023-01-19 9:48AM EST660.00190.50168.10178.000.00--032.34%
IDXX230721P006800002023-01-17 9:40AM EST680.00210.00188.20198.000.00--034.58%