Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.589,94 +760,58 (+2,18%)
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:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240119C00300000 | 2023-08-24 10:54AM EST | 300.00 | 202.70 | 139.00 | 148.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX240119C00310000 | 2023-10-02 11:33AM EST | 310.00 | 125.87 | 89.30 | 95.90 | 0.00 | - | 2 | 1 | 0.00% |
| IDXX240119C00340000 | 2023-10-26 8:45AM EST | 340.00 | 74.10 | 136.30 | 146.00 | 0.00 | - | - | 0 | 66.89% |
| IDXX240119C00370000 | 2023-11-14 9:30AM EST | 370.00 | 84.20 | 111.10 | 121.00 | 0.00 | - | - | 0 | 53.94% |
| IDXX240119C00380000 | 2023-11-02 10:10AM EST | 380.00 | 45.86 | 101.20 | 110.90 | 0.00 | - | 96 | 29 | 64.72% |
| IDXX240119C00390000 | 2023-11-16 12:17PM EST | 390.00 | 84.72 | 92.00 | 101.90 | 0.00 | - | 1 | 3 | 62.25% |
| IDXX240119C00400000 | 2023-11-16 12:17PM EST | 400.00 | 75.72 | 82.60 | 92.00 | 0.00 | - | 1 | 2 | 57.45% |
| IDXX240119C00410000 | 2023-11-17 10:38AM EST | 410.00 | 61.90 | 73.10 | 82.60 | 0.00 | - | 1 | 29 | 53.75% |
| IDXX240119C00420000 | 2023-11-10 11:19AM EST | 420.00 | 26.80 | 63.90 | 73.00 | 0.00 | - | 5 | 17 | 49.51% |
| IDXX240119C00430000 | 2023-11-06 3:54PM EST | 430.00 | 21.10 | 55.00 | 63.50 | 0.00 | - | 3 | 26 | 45.35% |
| IDXX240119C00440000 | 2023-11-10 2:03PM EST | 440.00 | 18.30 | 47.00 | 54.60 | 0.00 | - | 2 | 21 | 42.11% |
| IDXX240119C00450000 | 2023-11-28 1:44PM EST | 450.00 | 31.28 | 38.00 | 46.10 | 0.00 | - | 3 | 63 | 39.21% |
| IDXX240119C00460000 | 2023-11-22 1:56PM EST | 460.00 | 35.00 | 32.70 | 39.00 | +2.45 | +7.53% | 1 | 7 | 38.01% |
| IDXX240119C00470000 | 2023-12-01 10:32AM EST | 470.00 | 24.19 | 26.90 | 30.10 | +6.19 | +34.39% | 1 | 8 | 33.43% |
| IDXX240119C00480000 | 2023-12-01 3:06PM EST | 480.00 | 20.20 | 20.60 | 22.20 | +4.10 | +25.47% | 9 | 20 | 29.68% |
| IDXX240119C00490000 | 2023-11-28 10:05AM EST | 490.00 | 14.60 | 14.10 | 19.90 | +3.10 | +26.96% | 1 | 21 | 32.96% |
| IDXX240119C00500000 | 2023-12-01 3:11PM EST | 500.00 | 11.50 | 10.10 | 13.40 | +5.75 | +100.00% | 12 | 60 | 29.20% |
| IDXX240119C00510000 | 2023-12-01 12:51PM EST | 510.00 | 7.70 | 6.00 | 12.70 | +2.40 | +45.28% | 15 | 61 | 33.04% |
| IDXX240119C00520000 | 2023-11-30 9:37AM EST | 520.00 | 2.27 | 4.00 | 7.20 | 0.00 | - | 1 | 30 | 28.35% |
| IDXX240119C00530000 | 2023-11-16 3:51PM EST | 530.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 27.41% |
| IDXX240119C00540000 | 2023-11-17 10:40AM EST | 540.00 | 1.95 | 0.10 | 9.70 | 0.00 | - | 1 | 30 | 40.33% |
| IDXX240119C00550000 | 2023-11-10 11:05AM EST | 550.00 | 0.40 | 0.25 | 2.50 | 0.00 | - | 1 | 34 | 27.88% |
| IDXX240119C00560000 | 2023-11-21 2:36PM EST | 560.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 36.87% |
| IDXX240119C00570000 | 2023-09-15 1:34PM EST | 570.00 | 3.20 | 0.90 | 1.80 | 0.00 | - | 1 | 29 | 30.66% |
| IDXX240119C00580000 | 2023-10-25 8:56AM EST | 580.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IDXX240119C00590000 | 2023-11-17 2:58PM EST | 590.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 45.16% |
| IDXX240119C00600000 | 2023-09-07 9:33AM EST | 600.00 | 5.40 | 0.10 | 9.70 | 0.00 | - | 1 | 5 | 59.37% |
| IDXX240119C00620000 | 2023-08-31 9:25AM EST | 620.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.64% |
| IDXX240119C00650000 | 2023-10-26 12:43PM EST | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 46.23% |
| IDXX240119C00670000 | 2023-07-28 8:50AM EST | 670.00 | 9.68 | 1.10 | 5.40 | 0.00 | - | 3 | 3 | 58.24% |
| IDXX240119C00680000 | 2023-08-02 9:08AM EST | 680.00 | 4.65 | 0.25 | 4.60 | 0.00 | - | 2 | 3 | 56.62% |
| IDXX240119C00700000 | 2023-11-28 11:18AM EST | 700.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 17 | 46.41% |
| IDXX240119C00710000 | 2023-08-09 9:12AM EST | 710.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 61.88% |
| IDXX240119C00720000 | 2023-11-28 11:16AM EST | 720.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 24 | 51.73% |
| IDXX240119C00740000 | 2023-10-13 9:25AM EST | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 32 | 66.94% |
| IDXX240119C00760000 | 2023-07-21 9:59AM EST | 760.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.15% |
| IDXX240119C00780000 | 2023-08-02 9:08AM EST | 780.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 73.24% |
| IDXX240119C00820000 | 2023-08-09 12:49PM EST | 820.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 65.92% |
| IDXX240119C00840000 | 2023-09-27 10:45AM EST | 840.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 56.54% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240119P00200000 | 2023-11-17 2:50PM EST | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 136.65% |
| IDXX240119P00210000 | 2023-11-17 2:51PM EST | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 129.81% |
| IDXX240119P00220000 | 2023-10-30 8:42AM EST | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IDXX240119P00230000 | 2023-10-30 2:36PM EST | 230.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 117.07% |
| IDXX240119P00240000 | 2023-10-27 2:42PM EST | 240.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 111.11% |
| IDXX240119P00250000 | 2023-11-15 12:15PM EST | 250.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 85.99% |
| IDXX240119P00260000 | 2023-08-10 9:07AM EST | 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 307 | 99.90% |
| IDXX240119P00270000 | 2023-11-27 12:19PM EST | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 69 | 94.59% |
| IDXX240119P00280000 | 2023-08-08 10:08AM EST | 280.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 89.48% |
| IDXX240119P00300000 | 2023-10-06 10:01AM EST | 300.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 2 | 6 | 73.21% |
| IDXX240119P00310000 | 2023-11-17 9:30AM EST | 310.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 75.05% |
| IDXX240119P00320000 | 2023-06-05 9:29AM EST | 320.00 | 5.50 | 0.30 | 5.00 | 0.00 | - | 2 | 2 | 72.03% |
| IDXX240119P00330000 | 2023-11-27 2:57PM EST | 330.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.10% |
| IDXX240119P00340000 | 2023-11-01 8:58AM EST | 340.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| IDXX240119P00350000 | 2023-11-01 8:56AM EST | 350.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| IDXX240119P00360000 | 2023-11-06 2:43PM EST | 360.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 53.44% |
| IDXX240119P00370000 | 2023-11-02 10:04AM EST | 370.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.97% |
| IDXX240119P00380000 | 2023-11-29 12:22PM EST | 380.00 | 1.00 | 0.25 | 4.80 | 0.00 | - | 1 | 8 | 54.47% |
| IDXX240119P00390000 | 2023-11-15 9:56AM EST | 390.00 | 0.81 | 0.10 | 4.80 | -2.99 | -78.68% | 2 | 17 | 50.02% |
| IDXX240119P00400000 | 2023-11-30 3:31PM EST | 400.00 | 2.35 | 0.00 | 3.00 | 0.00 | - | 2 | 12 | 39.83% |
| IDXX240119P00410000 | 2023-11-30 10:47AM EST | 410.00 | 3.60 | 0.70 | 4.80 | 0.00 | - | 2 | 14 | 41.25% |
| IDXX240119P00420000 | 2023-11-21 12:28PM EST | 420.00 | 3.60 | 0.20 | 10.00 | 0.00 | - | 2 | 21 | 48.70% |
| IDXX240119P00430000 | 2023-11-21 12:28PM EST | 430.00 | 5.30 | 0.40 | 10.00 | 0.00 | - | 2 | 28 | 43.62% |
| IDXX240119P00440000 | 2023-11-30 2:40PM EST | 440.00 | 8.00 | 3.00 | 5.80 | 0.00 | - | 4 | 48 | 30.30% |
| IDXX240119P00450000 | 2023-11-28 1:37PM EST | 450.00 | 10.40 | 4.30 | 7.90 | 0.00 | - | 1 | 20 | 29.58% |
| IDXX240119P00460000 | 2023-12-01 2:50PM EST | 460.00 | 9.15 | 6.90 | 10.20 | -5.85 | -39.00% | 21 | 37 | 28.25% |
| IDXX240119P00470000 | 2023-12-01 3:55PM EST | 470.00 | 11.29 | 10.10 | 11.90 | -5.51 | -32.80% | 19 | 37 | 25.13% |
| IDXX240119P00480000 | 2023-12-01 3:55PM EST | 480.00 | 14.76 | 13.50 | 16.60 | -10.29 | -41.08% | 6 | 38 | 25.42% |
| IDXX240119P00490000 | 2023-11-30 2:18PM EST | 490.00 | 31.80 | 18.60 | 20.20 | 0.00 | - | 2 | 12 | 22.85% |
| IDXX240119P00500000 | 2023-11-27 2:16PM EST | 500.00 | 27.40 | 24.30 | 26.20 | 0.00 | - | 2 | 9 | 22.32% |
| IDXX240119P00510000 | 2023-11-24 11:37AM EST | 510.00 | 37.40 | 30.10 | 36.00 | 0.00 | - | 1 | 11 | 26.61% |
| IDXX240119P00520000 | 2023-10-18 2:16PM EST | 520.00 | 92.30 | 54.80 | 59.80 | 0.00 | - | 2 | 0 | 52.28% |
| IDXX240119P00530000 | 2023-09-22 1:25PM EST | 530.00 | 95.00 | 100.90 | 108.50 | 0.00 | - | 2 | 5 | 107.17% |
| IDXX240119P00540000 | 2023-09-05 1:07PM EST | 540.00 | 53.70 | 105.70 | 111.80 | 0.00 | - | 3 | 3 | 103.29% |
| IDXX240119P00550000 | 2023-07-21 2:58PM EST | 550.00 | 36.00 | 69.20 | 78.50 | 0.00 | - | 2 | 2 | 46.42% |
© 2023 Yahoo. Todos los derechos reservados.