IDXX - IDEXX Laboratories, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
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 10:54AM EDT210.00286.50286.00295.000.00--0278.34%
IDXX230721C002700002023-01-13 12:58PM EDT270.00215.57218.40227.300.00--1189.62%
IDXX230721C002800002023-05-02 9:41AM EDT280.00193.00178.00186.000.00-1071.73%
IDXX230721C003100002023-01-13 11:43AM EDT310.00178.00181.00189.800.00--0160.96%
IDXX230721C003400002022-12-15 3:56PM EDT340.00104.50151.00159.500.00--1136.80%
IDXX230721C003600002023-02-01 12:20PM EDT360.00136.70136.40144.500.00--2131.80%
IDXX230721C003700002023-01-17 2:40PM EDT370.00133.30148.80158.000.00-11165.82%
IDXX230721C004000002023-01-04 12:00PM EDT400.0063.45109.70114.800.00-33121.85%
IDXX230721C004100002023-04-20 12:29PM EDT410.0093.8380.0087.900.00-1184.16%
IDXX230721C004300002023-02-02 2:24PM EDT430.0095.3077.0086.000.00-2497.46%
IDXX230721C004400002023-05-24 10:04AM EDT440.0035.4535.0036.200.00-1436.06%
IDXX230721C004500002023-05-24 3:39PM EDT450.0033.1028.6029.500.00-6634.64%
IDXX230721C004600002023-05-31 11:51AM EDT460.0021.4022.8023.50-4.00-15.75%43033.37%
IDXX230721C004700002023-05-31 12:52PM EDT470.0017.6317.1018.30-5.87-24.98%11632.30%
IDXX230721C004800002023-05-30 9:35AM EDT480.0011.2012.7013.80-8.80-44.00%21931.23%
IDXX230721C004900002023-05-30 12:47PM EDT490.0013.498.909.900.00-1429.95%
IDXX230721C005000002023-05-18 1:28PM EDT500.0019.204.307.800.00-11730.58%
IDXX230721C005100002023-05-24 12:05PM EDT510.005.502.455.000.00-215528.88%
IDXX230721C005200002023-05-26 11:18AM EDT520.003.650.303.400.00-22228.40%
IDXX230721C005300002023-05-23 3:43PM EDT530.002.720.003.900.00-1232.69%
IDXX230721C005400002023-05-22 12:56PM EDT540.004.000.054.400.00-61336.90%
IDXX230721C005500002023-05-23 11:52AM EDT550.001.180.004.800.00-1340.78%
IDXX230721C005600002023-05-25 2:03PM EDT560.002.400.004.800.00-11043.54%
IDXX230721C005700002023-05-11 11:24AM EDT570.002.300.004.800.00-12146.20%
IDXX230721C005800002023-04-24 11:34AM EDT580.003.940.004.800.00-101048.78%
IDXX230721C006000002023-05-26 2:10PM EDT600.000.100.003.700.00-2250.22%
IDXX230721C006200002023-05-26 2:02PM EDT620.000.050.002.700.00-1150.89%
IDXX230721C006400002023-01-11 2:13PM EDT640.004.803.705.500.00-17254362.02%
IDXX230721C006600002023-02-28 12:27PM EDT660.004.690.652.150.00-911751.84%
IDXX230721C006800002023-03-06 3:18PM EDT680.000.950.004.800.00-218961.00%
IDXX230721C007000002023-05-22 12:03PM EDT700.000.100.004.800.00-13364.47%
IDXX230721C007200002023-05-24 11:17AM EDT720.000.050.050.100.00-73743.75%
IDXX230721C007400002023-02-24 10:30AM EDT740.001.300.004.800.00-1270.97%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230721P002100002023-02-16 11:26AM EDT210.000.600.001.400.00-12298.29%
IDXX230721P002200002023-03-28 3:21PM EDT220.000.550.000.800.00-33985.99%
IDXX230721P002300002023-02-28 12:13PM EDT230.000.450.001.500.00-21288.77%
IDXX230721P002400002023-05-26 2:02PM EDT240.000.100.004.800.00-33102.49%
IDXX230721P002500002023-01-03 4:19PM EDT250.004.170.003.400.00-141190.70%
IDXX230721P002600002023-03-30 11:01AM EDT260.000.500.000.500.00-23364.06%
IDXX230721P002700002023-01-06 11:10AM EDT270.005.290.004.800.00-361086.30%
IDXX230721P002800002023-01-05 11:46AM EDT280.006.830.104.900.00-12381.96%
IDXX230721P002900002023-05-24 9:31AM EDT290.000.150.000.500.00-62352.83%
IDXX230721P003000002023-05-17 12:13PM EDT300.000.500.004.300.00-12570.04%
IDXX230721P003100002023-01-25 10:58AM EDT310.004.403.204.600.00-10075.02%
IDXX230721P003200002022-12-19 3:51PM EDT320.0015.203.308.100.00--177.56%
IDXX230721P003300002023-05-15 11:07AM EDT330.001.250.004.800.00-1158.25%
IDXX230721P003400002023-01-13 1:42PM EDT340.008.402.756.300.00-2463.22%
IDXX230721P003500002023-05-16 3:23PM EDT350.000.500.004.800.00-1759.52%
IDXX230721P003600002023-02-28 4:15PM EDT360.006.621.104.300.00-11753.17%
IDXX230721P003700002022-12-08 4:14PM EDT370.0025.2014.4021.900.00--1482.59%
IDXX230721P004000002023-05-25 11:15AM EDT400.003.860.954.400.00-12035.76%
IDXX230721P004100002023-05-23 11:21AM EDT410.004.501.705.600.00-11434.24%
IDXX230721P004200002023-05-31 12:46PM EDT420.005.873.608.30+0.24+4.26%136735.04%
IDXX230721P004300002023-05-30 2:10PM EDT430.007.536.8012.600.00-24237.37%
IDXX230721P004400002023-05-23 3:07PM EDT440.0013.7611.2012.000.00-101930.62%
IDXX230721P004500002023-05-24 1:28PM EDT450.0016.4014.6015.300.00--2629.51%
IDXX230721P004600002023-03-08 3:41PM EDT460.0025.7022.4027.500.00-31040.25%
IDXX230721P004700002023-05-23 12:59PM EDT470.0026.1023.3024.000.00-72627.16%
IDXX230721P004800002023-05-23 11:09AM EDT480.0027.6028.4029.900.00-21126.45%
IDXX230721P004900002023-05-08 2:59PM EDT490.0025.8032.3038.100.00-12228.24%
IDXX230721P005000002023-05-17 2:56PM EDT500.0026.1038.5045.400.00-2627.58%
IDXX230721P005100002023-05-11 10:27AM EDT510.0037.2047.0054.500.00--1529.41%
IDXX230721P005200002023-02-17 12:26PM EDT520.0047.9059.2068.700.00-2041.13%
IDXX230721P005300002023-02-08 4:15PM EDT530.0056.3077.6087.000.00--451.21%
IDXX230721P005500002023-05-02 9:44AM EDT550.0081.0086.0093.200.00-1038.54%
IDXX230721P006200002022-12-22 12:10PM EDT620.00210.50128.30134.700.00--00.00%
IDXX230721P006400002023-02-06 10:31AM EDT640.00150.00157.00166.500.00--00.00%
IDXX230721P006600002023-01-19 10:48AM EDT660.00190.50159.20168.000.00--00.00%
IDXX230721P006800002023-02-06 10:31AM EDT680.00190.00197.00206.000.00-100.00%