Mercados españoles cerrados en 4 hrs 39 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
516,10-1,84 (-0,36%)
Al cierre: 04:00PM EDT
515,17 -0,93 (-0,18%)
Después del cierre: 07:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-20397.80%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-11320.84%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.000.000.000.00-210.00%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33183.62%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11173.43%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.800.000.000.00--10.00%
IDXX240621C004500002024-05-22 9:59AM EDT450.0072.830.000.000.00-130.00%
IDXX240621C004600002024-05-22 10:52AM EDT460.0065.900.000.000.00-130.00%
IDXX240621C004700002024-05-23 3:37PM EDT470.0049.450.000.000.00-7140.00%
IDXX240621C004800002024-05-23 3:36PM EDT480.0036.900.000.000.00-4170.00%
IDXX240621C004900002024-05-20 11:04AM EDT490.0046.200.000.000.00-10420.00%
IDXX240621C005000002024-05-14 1:39PM EDT500.0027.300.000.000.00-500.00%
IDXX240621C005100002024-05-23 3:08PM EDT510.0015.900.000.000.00-32350.00%
IDXX240621C005200002024-05-23 3:15PM EDT520.0011.000.000.000.00-9160.78%
IDXX240621C005300002024-05-23 3:06PM EDT530.006.900.000.000.00-601.56%
IDXX240621C005400002024-05-23 3:06PM EDT540.004.200.000.000.00-2613.13%
IDXX240621C005500002024-05-23 1:10PM EDT550.004.200.000.000.00-25936.25%
IDXX240621C005600002024-05-22 10:12AM EDT560.002.500.000.000.00-1176.25%
IDXX240621C005700002024-05-22 2:29PM EDT570.001.400.000.000.00-1356.25%
IDXX240621C005800002024-05-17 11:19AM EDT580.003.500.000.000.00-1166.25%
IDXX240621C005900002024-05-20 10:49AM EDT590.001.430.000.000.00-41312.50%
IDXX240621C006000002024-05-20 11:39AM EDT600.001.900.000.000.00-12612.50%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.000.000.00-12412.50%
IDXX240621C006200002024-05-23 10:41AM EDT620.000.250.000.000.00-1512.50%
IDXX240621C006300002024-04-16 10:13AM EDT630.001.070.251.400.00-11442.75%
IDXX240621C006400002024-03-14 11:22AM EDT640.005.500.403.800.00-3656.78%
IDXX240621C006500002024-05-16 11:18AM EDT650.000.490.000.000.00-82612.50%
IDXX240621C006600002024-04-05 9:42AM EDT660.001.480.002.800.00-1250.38%
IDXX240621C006700002024-03-19 11:50AM EDT670.003.350.104.800.00-3359.07%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-1161.46%
IDXX240621C007000002024-04-15 10:16AM EDT700.000.500.053.100.00-11960.99%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-1672.96%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-1562.33%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-3779.55%
IDXX240621C007800002024-05-23 11:06AM EDT780.000.050.000.000.00-162425.00%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.000.000.00-1025.00%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-1121105.81%
IDXX240621C008400002024-05-23 11:03AM EDT840.000.050.000.000.00-9025.00%
IDXX240621C008600002024-05-22 3:19PM EDT860.000.050.000.000.00-25625.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-113217.83%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46172.17%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13170.34%
IDXX240621P002300002023-10-04 12:17PM EDT230.002.400.209.700.00-213188.23%
IDXX240621P002400002024-03-11 12:35PM EDT240.000.150.054.800.00-142154.98%
IDXX240621P002500002024-05-13 9:31AM EDT250.000.290.000.000.00-14550.00%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137117.65%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19156.20%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10139.84%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14134.55%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42108.91%
IDXX240621P003200002023-12-05 1:35PM EDT320.002.600.107.700.00--1113.99%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24112.79%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-3489.54%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1025.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-10267.58%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-1690.99%
IDXX240621P003800002024-05-14 12:30PM EDT380.000.500.000.000.00-1425.00%
IDXX240621P003900002024-05-14 12:30PM EDT390.000.390.000.000.00-1225.00%
IDXX240621P004000002023-12-18 1:57PM EDT400.006.303.1011.000.00-31081.68%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.000.000.00-8012.50%
IDXX240621P004200002024-05-15 3:50PM EDT420.000.500.000.000.00-3912.50%
IDXX240621P004300002024-05-15 10:22AM EDT430.000.740.000.000.00-1312.50%
IDXX240621P004400002024-05-22 10:20AM EDT440.000.650.000.000.00-21312.50%
IDXX240621P004500002024-05-15 10:39AM EDT450.001.200.000.000.00-2718012.50%
IDXX240621P004600002024-05-22 3:45PM EDT460.001.000.000.000.00-4586.25%
IDXX240621P004700002024-05-21 3:50PM EDT470.001.450.000.000.00-1106.25%
IDXX240621P004800002024-05-23 12:03PM EDT480.002.350.000.000.00-1216.25%
IDXX240621P004900002024-05-23 10:50AM EDT490.003.600.000.000.00-3313.13%
IDXX240621P005000002024-05-23 10:50AM EDT500.005.600.000.000.00-39013.13%
IDXX240621P005100002024-05-22 11:30AM EDT510.009.150.000.000.00-100.78%
IDXX240621P005200002024-05-23 3:03PM EDT520.0016.100.000.000.00-45250.00%
IDXX240621P005300002024-05-23 11:44AM EDT530.0015.800.000.000.00-411230.00%
IDXX240621P005400002024-05-23 10:31AM EDT540.0025.300.000.000.00-10000.00%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.200.000.000.00-300.00%
IDXX240621P005600002024-05-15 9:40AM EDT560.0030.950.000.000.00-110.00%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.660.000.000.00-330.00%
IDXX240621P005800002024-02-29 4:10PM EDT580.0034.3046.1050.500.00-120.00%
IDXX240621P005900002024-02-22 4:15PM EDT590.0041.0061.3066.000.00-140.00%
IDXX240621P006000002024-01-03 12:14PM EDT600.0080.0076.5084.200.00--526.07%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%