Mercados españoles cerrados
S&P 500
4.618,83 +14,46 (+0,31%) Nasdaq
14.420,03 +16,05 (+0,11%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0767 +0,0002 (+0,02%) Petróleo Brent
76,05 +0,21 (+0,28%) Bitcoin EUR
37.812,70 -2.833,29 (-6,97%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:51PM EST. Mercado abierto.
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240621C00230000 | 2023-11-22 1:02PM EST | 230.00 | 257.05 | 311.20 | 320.80 | 0.00 | - | - | 2 | 80.32% |
| IDXX240621C00320000 | 2023-11-09 11:25AM EST | 320.00 | 127.20 | 218.00 | 227.80 | 0.00 | - | - | 1 | 56.60% |
| IDXX240621C00380000 | 2023-11-06 9:31AM EST | 380.00 | 85.00 | 154.50 | 164.00 | 0.00 | - | - | 2 | 35.01% |
| IDXX240621C00410000 | 2023-11-20 10:10AM EST | 410.00 | 89.47 | 147.30 | 150.00 | 0.00 | - | 3 | 3 | 48.32% |
| IDXX240621C00420000 | 2023-11-20 10:07AM EST | 420.00 | 82.50 | 137.20 | 142.20 | 0.00 | - | 1 | 1 | 47.71% |
| IDXX240621C00450000 | 2023-11-13 3:59PM EST | 450.00 | 41.90 | 111.90 | 117.70 | 0.00 | - | 10 | 2 | 44.15% |
| IDXX240621C00460000 | 2023-07-10 10:24AM EST | 460.00 | 108.43 | 104.90 | 109.30 | 0.00 | - | 3 | 3 | 42.59% |
| IDXX240621C00470000 | 2023-12-11 1:21PM EST | 470.00 | 99.12 | 97.60 | 104.00 | +85.02 | +602.98% | 1 | 1 | 43.33% |
| IDXX240621C00480000 | 2023-11-02 12:54PM EST | 480.00 | 23.50 | 46.20 | 55.00 | 0.00 | - | 1 | 7 | 0.00% |
| IDXX240621C00490000 | 2023-12-06 12:19PM EST | 490.00 | 76.33 | 82.90 | 87.30 | 0.00 | - | 2 | 2 | 39.75% |
| IDXX240621C00500000 | 2023-12-08 11:35AM EST | 500.00 | 78.88 | 78.60 | 82.10 | +8.62 | +12.27% | 1 | 7 | 40.04% |
| IDXX240621C00510000 | 2023-10-18 9:49AM EST | 510.00 | 23.31 | 28.80 | 34.00 | 0.00 | - | - | 6 | 9.67% |
| IDXX240621C00520000 | 2023-12-04 2:23PM EST | 520.00 | 48.00 | 65.50 | 68.30 | 0.00 | - | 13 | 13 | 37.77% |
| IDXX240621C00530000 | 2023-11-27 11:45AM EST | 530.00 | 26.70 | 59.60 | 61.90 | 0.00 | - | 7 | 13 | 36.76% |
| IDXX240621C00540000 | 2023-11-27 11:45AM EST | 540.00 | 23.30 | 53.90 | 58.50 | 0.00 | - | 14 | 25 | 37.53% |
| IDXX240621C00550000 | 2023-11-27 11:45AM EST | 550.00 | 20.30 | 48.50 | 51.90 | 0.00 | - | 25 | 35 | 36.07% |
| IDXX240621C00560000 | 2023-10-09 1:56PM EST | 560.00 | 14.90 | 8.30 | 12.30 | 0.00 | - | 10 | 11 | 13.11% |
| IDXX240621C00570000 | 2023-10-26 12:08PM EST | 570.00 | 7.50 | 14.30 | 16.80 | 0.00 | - | - | 0 | 18.34% |
| IDXX240621C00580000 | 2023-11-29 12:17PM EST | 580.00 | 11.80 | 32.80 | 37.30 | 0.00 | - | 1 | 18 | 34.00% |
| IDXX240621C00590000 | 2023-12-06 10:11AM EST | 590.00 | 26.10 | 30.80 | 33.40 | 0.00 | - | 4 | 6 | 33.58% |
| IDXX240621C00600000 | 2023-12-04 3:44PM EST | 600.00 | 20.00 | 24.30 | 31.90 | 0.00 | - | 15 | 10 | 34.59% |
| IDXX240621C00610000 | 2023-11-27 11:47AM EST | 610.00 | 8.60 | 24.20 | 26.50 | 0.00 | - | - | 22 | 32.81% |
| IDXX240621C00630000 | 2023-08-09 9:58AM EST | 630.00 | 25.10 | 6.60 | 15.00 | 0.00 | - | - | 8 | 27.75% |
| IDXX240621C00650000 | 2023-07-25 2:54PM EST | 650.00 | 35.00 | 9.00 | 18.30 | 0.00 | - | - | 1 | 33.36% |
| IDXX240621C00660000 | 2023-11-27 11:25AM EST | 660.00 | 3.60 | 12.10 | 14.80 | 0.00 | - | - | 1 | 31.94% |
| IDXX240621C00670000 | 2023-07-14 1:41PM EST | 670.00 | 21.80 | 10.10 | 15.30 | 0.00 | - | - | 1 | 33.72% |
| IDXX240621C00700000 | 2023-12-11 10:42AM EST | 700.00 | 7.10 | 6.80 | 8.00 | -14.90 | -67.73% | 3 | 2 | 30.39% |
| IDXX240621C00720000 | 2023-12-08 1:56PM EST | 720.00 | 4.75 | 3.50 | 8.40 | 0.00 | - | 1 | 5 | 33.02% |
| IDXX240621C00740000 | 2023-11-14 1:05PM EST | 740.00 | 0.65 | 1.20 | 5.70 | 0.00 | - | 1 | 2 | 31.66% |
| IDXX240621C00760000 | 2023-10-10 11:58AM EST | 760.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 32.19% |
| IDXX240621C00780000 | 2023-10-06 12:24PM EST | 780.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 33.95% |
| IDXX240621C00800000 | 2023-11-27 1:06PM EST | 800.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 35.65% |
| IDXX240621C00820000 | 2023-12-01 1:10PM EST | 820.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 37.28% |
| IDXX240621C00840000 | 2023-12-01 1:10PM EST | 840.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 29.30% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240621P00200000 | 2023-11-27 1:07PM EST | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 75.00% |
| IDXX240621P00210000 | 2023-11-02 9:28AM EST | 210.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 71.62% |
| IDXX240621P00220000 | 2023-12-08 12:09PM EST | 220.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 53.71% |
| IDXX240621P00230000 | 2023-10-04 11:17AM EST | 230.00 | 2.40 | 0.20 | 9.70 | 0.00 | - | 2 | 13 | 75.54% |
| IDXX240621P00240000 | 2023-09-20 12:01PM EST | 240.00 | 2.00 | 0.10 | 10.00 | 0.00 | - | 2 | 36 | 72.52% |
| IDXX240621P00250000 | 2023-12-08 1:03PM EST | 250.00 | 9.73 | 0.10 | 10.00 | 0.00 | - | 2 | 25 | 69.31% |
| IDXX240621P00260000 | 2023-12-08 1:03PM EST | 260.00 | 9.79 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 56.85% |
| IDXX240621P00270000 | 2023-10-31 12:06PM EST | 270.00 | 6.90 | 0.10 | 10.00 | 0.00 | - | 1 | 9 | 63.27% |
| IDXX240621P00280000 | 2023-08-30 8:30AM EST | 280.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| IDXX240621P00290000 | 2023-07-31 10:27AM EST | 290.00 | 2.25 | 0.00 | 9.60 | 0.00 | - | - | 10 | 56.98% |
| IDXX240621P00300000 | 2023-11-01 10:01AM EST | 300.00 | 12.70 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 54.98% |
| IDXX240621P00310000 | 2023-12-05 12:34PM EST | 310.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 51.77% |
| IDXX240621P00320000 | 2023-12-05 12:35PM EST | 320.00 | 2.60 | 0.10 | 10.00 | 0.00 | - | - | 1 | 59.74% |
| IDXX240621P00330000 | 2023-10-23 11:15AM EST | 330.00 | 12.70 | 4.20 | 5.20 | 0.00 | - | 2 | 4 | 47.78% |
| IDXX240621P00340000 | 2023-11-14 9:30AM EST | 340.00 | 10.10 | 0.10 | 9.90 | 0.00 | - | 1 | 4 | 54.05% |
| IDXX240621P00350000 | 2023-10-16 8:43AM EST | 350.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240621P00360000 | 2023-11-17 11:25AM EST | 360.00 | 11.25 | 2.10 | 4.10 | 0.00 | - | 4 | 12 | 38.48% |
| IDXX240621P00370000 | 2023-11-15 12:11PM EST | 370.00 | 11.60 | 3.20 | 4.90 | 0.00 | - | 1 | 6 | 38.00% |
| IDXX240621P00380000 | 2023-11-01 10:01AM EST | 380.00 | 37.80 | 5.30 | 14.00 | 0.00 | - | 1 | 2 | 49.22% |
| IDXX240621P00390000 | 2023-11-27 11:36AM EST | 390.00 | 11.00 | 5.20 | 6.40 | 0.00 | - | - | 1 | 36.28% |
| IDXX240621P00400000 | 2023-06-13 11:14AM EST | 400.00 | 25.00 | 9.60 | 16.20 | 0.00 | - | - | 8 | 46.52% |
| IDXX240621P00410000 | 2023-12-06 11:34AM EST | 410.00 | 8.50 | 6.00 | 8.40 | 0.00 | - | 1 | 4 | 34.75% |
| IDXX240621P00420000 | 2023-12-05 10:57AM EST | 420.00 | 11.65 | 8.50 | 11.40 | 0.00 | - | 3 | 6 | 36.13% |
| IDXX240621P00430000 | 2023-11-27 12:21PM EST | 430.00 | 19.90 | 8.10 | 12.80 | 0.00 | - | 1 | 4 | 35.30% |
| IDXX240621P00440000 | 2023-12-06 1:32PM EST | 440.00 | 13.33 | 11.30 | 13.90 | 0.00 | - | 2 | 7 | 34.02% |
| IDXX240621P00450000 | 2023-11-13 3:21PM EST | 450.00 | 45.15 | 11.10 | 16.10 | 0.00 | - | 1 | 10 | 33.68% |
| IDXX240621P00460000 | 2023-11-27 11:46AM EST | 460.00 | 28.80 | 14.60 | 17.90 | 0.00 | - | - | 39 | 32.78% |
| IDXX240621P00470000 | 2023-10-10 10:28AM EST | 470.00 | 49.60 | 59.10 | 62.40 | 0.00 | - | 4 | 5 | 62.86% |
| IDXX240621P00490000 | 2023-12-04 11:18AM EST | 490.00 | 30.30 | 20.50 | 25.70 | 0.00 | - | 1 | 8 | 31.03% |
| IDXX240621P00500000 | 2023-12-04 11:18AM EST | 500.00 | 34.10 | 22.70 | 27.60 | 0.00 | - | 1 | 7 | 29.58% |
| IDXX240621P00520000 | 2023-12-05 2:25PM EST | 520.00 | 39.74 | 29.60 | 34.50 | 0.00 | - | 1 | 1 | 28.34% |
| IDXX240621P00530000 | 2023-08-23 10:24AM EST | 530.00 | 63.10 | 96.70 | 101.70 | 0.00 | - | 1 | 2 | 67.48% |
| IDXX240621P00540000 | 2023-09-21 10:42AM EST | 540.00 | 99.90 | 114.20 | 121.80 | 0.00 | - | - | 1 | 75.98% |
| IDXX240621P00550000 | 2023-08-09 11:35AM EST | 550.00 | 65.65 | 86.60 | 91.70 | 0.00 | - | 1 | 1 | 53.24% |
© 2023 Yahoo. Todos los derechos reservados.