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
35.625,65 +825,06 (+2,37%)
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:
Llamadaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220C00210000 | 2023-10-26 9:10AM EST | 210.00 | 205.00 | 278.00 | 288.00 | 0.00 | - | - | 0 | 64.92% |
| IDXX241220C00250000 | 2023-08-28 8:51AM EST | 250.00 | 272.20 | 207.00 | 217.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX241220C00320000 | 2023-11-06 2:53PM EST | 320.00 | 138.33 | 185.00 | 194.00 | 0.00 | - | - | 1 | 52.69% |
| IDXX241220C00400000 | 2023-10-27 2:06PM EST | 400.00 | 69.30 | 120.70 | 127.30 | 0.00 | - | 1 | 1 | 44.32% |
| IDXX241220C00410000 | 2023-10-27 2:06PM EST | 410.00 | 64.26 | 113.50 | 120.20 | 0.00 | - | 1 | 2 | 43.44% |
| IDXX241220C00420000 | 2023-11-06 2:53PM EST | 420.00 | 68.73 | 108.00 | 117.00 | 0.00 | - | 2 | 3 | 44.75% |
| IDXX241220C00430000 | 2023-11-03 11:19AM EST | 430.00 | 74.37 | 101.00 | 110.00 | 0.00 | - | 1 | 2 | 43.72% |
| IDXX241220C00440000 | 2023-11-20 10:10AM EST | 440.00 | 89.78 | 95.00 | 104.00 | 0.00 | - | 3 | 5 | 43.18% |
| IDXX241220C00450000 | 2023-11-20 10:07AM EST | 450.00 | 84.25 | 88.00 | 97.00 | 0.00 | - | 1 | 3 | 42.01% |
| IDXX241220C00470000 | 2023-11-20 12:44PM EST | 470.00 | 74.40 | 76.00 | 84.50 | 0.00 | - | 2 | 5 | 40.26% |
| IDXX241220C00480000 | 2023-09-28 2:38PM EST | 480.00 | 57.97 | 32.70 | 38.20 | 0.00 | - | 1 | 2 | 18.72% |
| IDXX241220C00490000 | 2023-11-14 10:01AM EST | 490.00 | 55.50 | 64.00 | 73.00 | 0.00 | - | 1 | 1 | 38.71% |
| IDXX241220C00500000 | 2023-11-20 12:44PM EST | 500.00 | 58.70 | 59.20 | 68.00 | 0.00 | - | 2 | 22 | 38.18% |
| IDXX241220C00510000 | 2023-11-20 11:22AM EST | 510.00 | 51.93 | 55.50 | 63.00 | 0.00 | - | 1 | 2 | 37.56% |
| IDXX241220C00530000 | 2023-06-30 1:37PM EST | 530.00 | 80.17 | 108.00 | 116.30 | 0.00 | - | 1 | 1 | 66.14% |
| IDXX241220C00540000 | 2023-11-30 10:25AM EST | 540.00 | 36.50 | 42.00 | 50.00 | 0.00 | - | 5 | 6 | 36.15% |
| IDXX241220C00550000 | 2023-09-14 2:27PM EST | 550.00 | 42.94 | 27.20 | 34.00 | 0.00 | - | 1 | 1 | 29.43% |
| IDXX241220C00560000 | 2023-09-19 9:59AM EST | 560.00 | 34.00 | 25.00 | 28.70 | 0.00 | - | 1 | 1 | 28.03% |
| IDXX241220C00570000 | 2023-07-24 8:48AM EST | 570.00 | 93.19 | 55.00 | 58.20 | 0.00 | - | 1 | 6 | 44.83% |
| IDXX241220C00580000 | 2023-11-27 12:53PM EST | 580.00 | 29.50 | 27.30 | 36.00 | 0.00 | - | 1 | 2 | 34.65% |
| IDXX241220C00590000 | 2023-08-16 1:36PM EST | 590.00 | 52.95 | 22.40 | 30.40 | 0.00 | - | - | 15 | 32.87% |
| IDXX241220C00600000 | 2023-09-19 9:58AM EST | 600.00 | 24.00 | 14.10 | 22.30 | 0.00 | - | 1 | 17 | 29.42% |
| IDXX241220C00620000 | 2023-09-15 10:12AM EST | 620.00 | 19.62 | 11.10 | 20.00 | 0.00 | - | 10 | 10 | 30.21% |
| IDXX241220C00640000 | 2023-11-20 1:58PM EST | 640.00 | 15.10 | 12.00 | 19.90 | 0.00 | - | 1 | 2 | 32.18% |
| IDXX241220C00650000 | 2023-11-22 1:45PM EST | 650.00 | 14.00 | 10.00 | 18.50 | 0.00 | - | 1 | 4 | 32.24% |
| IDXX241220C00660000 | 2023-07-18 1:07PM EST | 660.00 | 47.48 | 22.60 | 32.00 | 0.00 | - | 12 | 22 | 41.50% |
| IDXX241220C00670000 | 2023-07-21 12:55PM EST | 670.00 | 49.95 | 18.50 | 28.00 | 0.00 | - | 3 | 9 | 40.11% |
| IDXX241220C00680000 | 2023-06-30 8:31AM EST | 680.00 | 24.00 | 40.70 | 47.90 | 0.00 | - | 1 | 1 | 50.39% |
| IDXX241220C00700000 | 2023-11-15 10:34AM EST | 700.00 | 7.00 | 4.00 | 13.00 | 0.00 | - | 5 | 9 | 32.63% |
| IDXX241220C00720000 | 2023-08-03 8:30AM EST | 720.00 | 22.60 | 13.50 | 23.00 | 0.00 | - | - | 1 | 41.38% |
| IDXX241220C00760000 | 2023-10-06 11:43AM EST | 760.00 | 5.43 | 0.00 | 8.50 | 0.00 | - | 3 | 3 | 33.00% |
| IDXX241220C00780000 | 2023-10-06 11:43AM EST | 780.00 | 4.93 | 0.10 | 10.00 | 0.00 | - | 3 | 2 | 35.77% |
| IDXX241220C00800000 | 2023-10-06 11:40AM EST | 800.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 36.65% |
| IDXX241220C00820000 | 2023-11-21 10:58AM EST | 820.00 | 1.80 | 0.10 | 10.00 | 0.00 | - | 1 | 10 | 38.26% |
| IDXX241220C00840000 | 2023-10-25 12:04PM EST | 840.00 | 1.20 | 0.70 | 10.00 | 0.00 | - | 1 | 5 | 39.44% |
Ventaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220P00200000 | 2023-11-21 1:47PM EST | 200.00 | 4.97 | 0.10 | 10.00 | 0.00 | - | 4 | 3 | 56.85% |
| IDXX241220P00210000 | 2023-11-28 12:09PM EST | 210.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 2 | 7 | 54.06% |
| IDXX241220P00220000 | 2023-12-01 12:39PM EST | 220.00 | 2.25 | 0.10 | 10.00 | -0.55 | -19.64% | 8 | 7 | 51.40% |
| IDXX241220P00230000 | 2023-12-01 12:46PM EST | 230.00 | 2.60 | 0.10 | 10.00 | -2.40 | -48.00% | 2 | 98 | 58.24% |
| IDXX241220P00240000 | 2023-09-21 1:09PM EST | 240.00 | 6.00 | 3.70 | 12.40 | 0.00 | - | 2 | 54 | 52.20% |
| IDXX241220P00250000 | 2023-11-27 9:41AM EST | 250.00 | 3.60 | 0.10 | 10.00 | 0.00 | - | 2 | 57 | 52.75% |
| IDXX241220P00260000 | 2023-07-10 9:50AM EST | 260.00 | 4.50 | 1.00 | 9.80 | 0.00 | - | - | 2 | 49.88% |
| IDXX241220P00270000 | 2023-08-21 12:31PM EST | 270.00 | 7.39 | 3.30 | 12.40 | 0.00 | - | 2 | 4 | 50.92% |
| IDXX241220P00280000 | 2023-08-02 1:12PM EST | 280.00 | 7.80 | 1.50 | 11.00 | 0.00 | - | - | 1 | 46.62% |
| IDXX241220P00290000 | 2023-10-26 11:21AM EST | 290.00 | 18.90 | 2.95 | 8.90 | 0.00 | - | 2 | 0 | 41.50% |
| IDXX241220P00300000 | 2023-12-01 2:51PM EST | 300.00 | 7.00 | 2.60 | 12.00 | -1.00 | -12.50% | 2 | 0 | 43.14% |
| IDXX241220P00310000 | 2023-10-24 11:26AM EST | 310.00 | 17.90 | 6.70 | 8.80 | 0.00 | - | 1 | 0 | 37.06% |
| IDXX241220P00330000 | 2023-11-30 2:53PM EST | 330.00 | 12.50 | 6.00 | 15.00 | 0.00 | - | 3 | 5 | 39.51% |
| IDXX241220P00340000 | 2023-11-17 11:25AM EST | 340.00 | 14.75 | 8.00 | 17.00 | 0.00 | - | 4 | 5 | 39.13% |
| IDXX241220P00350000 | 2023-10-23 11:16AM EST | 350.00 | 26.20 | 13.00 | 16.30 | 0.00 | - | 5 | 5 | 36.29% |
| IDXX241220P00370000 | 2023-07-11 10:02AM EST | 370.00 | 16.00 | 13.50 | 21.30 | 0.00 | - | 1 | 1 | 35.92% |
| IDXX241220P00400000 | 2023-11-21 3:21PM EST | 400.00 | 24.40 | 18.80 | 28.00 | 0.00 | - | 10 | 10 | 33.76% |
| IDXX241220P00430000 | 2023-11-30 10:25AM EST | 430.00 | 36.00 | 29.20 | 35.00 | 0.00 | - | 5 | 8 | 30.94% |
| IDXX241220P00450000 | 2023-12-01 2:09PM EST | 450.00 | 38.90 | 32.30 | 41.00 | -18.10 | -31.75% | 8 | 1 | 29.34% |
| IDXX241220P00460000 | 2023-12-01 2:09PM EST | 460.00 | 42.70 | 35.10 | 45.00 | -47.23 | -52.52% | 8 | 2 | 28.90% |
| IDXX241220P00470000 | 2023-12-01 12:11PM EST | 470.00 | 46.60 | 39.60 | 49.00 | -5.30 | -10.21% | 7 | 33 | 28.33% |
| IDXX241220P00480000 | 2023-12-01 2:09PM EST | 480.00 | 50.90 | 43.40 | 53.00 | +10.69 | +26.59% | 7 | 7 | 27.64% |
| IDXX241220P00490000 | 2023-07-21 12:55PM EST | 490.00 | 40.71 | 58.20 | 64.40 | 0.00 | - | 3 | 3 | 30.57% |
| IDXX241220P00500000 | 2023-12-01 12:11PM EST | 500.00 | 59.50 | 54.90 | 61.00 | -1.00 | -1.65% | 3 | 5 | 25.85% |
| IDXX241220P00510000 | 2023-11-21 1:06PM EST | 510.00 | 64.25 | 57.10 | 65.90 | 0.00 | - | - | 0 | 25.19% |
| IDXX241220P00520000 | 2023-11-21 1:06PM EST | 520.00 | 69.50 | 63.70 | 72.00 | -0.25 | -0.36% | 1 | 1 | 25.00% |
| IDXX241220P00530000 | 2023-12-01 10:44AM EST | 530.00 | 75.50 | 69.10 | 77.00 | -57.70 | -43.32% | 1 | 6 | 24.08% |
| IDXX241220P00580000 | 2023-10-24 2:08PM EST | 580.00 | 152.00 | 105.10 | 109.80 | 0.00 | - | - | 0 | 21.00% |
© 2023 Yahoo. Todos los derechos reservados.