Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
476,35-1,44 (-0,30%)
Al cierre: 04:00PM EDT
476,35 0,00 (0,00%)
Después del cierre: 04:20PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX241220C002000002024-04-10 1:19PM EDT200.00310.25279.40289.000.00-1078.49%
IDXX241220C002100002024-03-11 1:59PM EDT210.00346.53298.10308.000.00-11125.94%
IDXX241220C002500002023-12-29 10:41AM EDT250.00322.25291.00299.900.00-10144.85%
IDXX241220C002800002024-02-09 2:41PM EDT280.00304.40290.10300.000.00--2159.81%
IDXX241220C002900002024-04-12 10:17AM EDT290.00222.68194.40204.000.00-1157.36%
IDXX241220C003000002024-04-12 10:17AM EDT300.00213.38185.80195.000.00-1056.05%
IDXX241220C003200002023-11-06 3:53PM EDT320.00138.33221.00231.000.00--1107.28%
IDXX241220C003400002024-01-18 10:49AM EDT340.00203.50231.00241.000.00-11125.27%
IDXX241220C004000002023-10-27 3:06PM EDT400.0069.30120.70127.300.00-1156.56%
IDXX241220C004100002023-10-27 3:06PM EDT410.0064.26113.50120.200.00-1255.31%
IDXX241220C004200002023-12-07 10:49AM EDT420.00142.00155.30160.900.00-1489.42%
IDXX241220C004300002023-12-11 4:30PM EDT430.00151.49144.10150.000.00-1284.41%
IDXX241220C004400002023-12-04 11:05AM EDT440.00127.43134.00138.800.00-3579.78%
IDXX241220C004500002023-12-29 10:41AM EDT450.00151.25124.90130.800.00-1276.68%
IDXX241220C004600002023-12-06 11:16AM EDT460.00117.52126.00133.700.00-4480.85%
IDXX241220C004700002023-12-15 3:56PM EDT470.00122.31115.60121.800.00-4575.88%
IDXX241220C004800002024-01-18 2:06PM EDT480.0099.05117.80124.500.00-1780.08%
IDXX241220C004900002023-11-14 11:01AM EDT490.0055.50125.60129.900.00-1186.95%
IDXX241220C005000002024-02-05 2:58PM EDT500.00118.50110.00117.100.00-1379.76%
IDXX241220C005100002024-04-11 3:27PM EDT510.0057.9036.5041.900.00-3535.59%
IDXX241220C005300002024-04-18 1:16PM EDT530.0033.3028.6034.200.00-2634.84%
IDXX241220C005400002024-04-18 12:04PM EDT540.0030.8024.7029.000.00-11533.30%
IDXX241220C005500002024-04-19 12:05PM EDT550.0023.8022.0024.20-10.00-29.59%1622131.79%
IDXX241220C005600002024-03-19 2:27PM EDT560.0054.8018.2025.000.00-1534.06%
IDXX241220C005700002024-04-15 3:50PM EDT570.0027.0016.4020.500.00-31232.41%
IDXX241220C005800002024-04-12 1:07PM EDT580.0026.0014.4020.400.00-215033.87%
IDXX241220C005900002024-04-17 11:48AM EDT590.0017.1512.3016.300.00-22932.11%
IDXX241220C006000002024-04-15 11:11AM EDT600.0020.2010.8014.500.00-255531.98%
IDXX241220C006100002024-04-09 12:21PM EDT610.0025.009.3015.300.00-2833.97%
IDXX241220C006200002024-04-11 1:51PM EDT620.0018.807.6011.700.00-12232.01%
IDXX241220C006300002024-04-04 9:56AM EDT630.0026.355.6010.600.00-1732.12%
IDXX241220C006400002024-04-15 11:11AM EDT640.0012.655.309.100.00-257831.71%
IDXX241220C006500002024-04-17 11:48AM EDT650.008.153.6010.700.00-21934.46%
IDXX241220C006600002024-04-11 10:31AM EDT660.0011.674.207.500.00-32632.01%
IDXX241220C006700002024-03-20 12:20PM EDT670.0018.223.407.100.00-72932.51%
IDXX241220C006800002023-12-05 2:13PM EDT680.0019.4024.3027.100.00-1250.98%
IDXX241220C007000002024-03-25 2:55PM EDT700.0013.001.257.600.00-51435.98%
IDXX241220C007200002024-01-19 10:30AM EDT720.0013.1016.0021.300.00-1451.65%
IDXX241220C007600002024-03-11 12:37PM EDT760.0016.002.506.900.00-11140.18%
IDXX241220C007800002023-10-06 12:43PM EDT780.004.930.1010.000.00-3245.82%
IDXX241220C008000002024-02-23 11:15AM EDT800.0010.802.059.300.00-11246.53%
IDXX241220C008200002023-11-21 11:58AM EDT820.001.802.3010.900.00-11050.03%
IDXX241220C008400002023-10-25 1:04PM EDT840.001.200.7010.000.00-1550.40%
IDXX241220C008600002024-03-22 9:30AM EDT860.002.500.004.800.00-1143.94%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX241220P002000002024-04-15 9:57AM EDT200.000.800.003.200.00-11456.20%
IDXX241220P002100002024-03-14 11:50AM EDT210.003.250.002.500.00-11451.16%
IDXX241220P002200002024-01-24 10:32AM EDT220.001.600.009.600.00-11762.95%
IDXX241220P002300002024-02-01 2:11PM EDT230.002.410.0510.000.00-59660.44%
IDXX241220P002400002024-02-16 12:11PM EDT240.002.630.005.000.00-15657.33%
IDXX241220P002500002024-02-27 11:22AM EDT250.001.190.004.800.00-16353.89%
IDXX241220P002600002024-02-27 11:22AM EDT260.001.350.055.700.00-1353.29%
IDXX241220P002700002024-02-06 10:30AM EDT270.002.500.000.000.00-31212.50%
IDXX241220P002800002023-08-02 2:12PM EDT280.007.801.5011.000.00--157.56%
IDXX241220P002900002024-02-27 11:16AM EDT290.003.400.056.500.00-2646.84%
IDXX241220P003000002024-03-22 11:22AM EDT300.002.471.407.800.00-2446.57%
IDXX241220P003100002024-01-04 4:17PM EDT310.006.821.0011.000.00-3348.89%
IDXX241220P003200002024-02-22 4:27PM EDT320.002.600.208.000.00-1541.76%
IDXX241220P003300002023-12-04 4:41PM EDT330.008.255.9011.900.00-3044.68%
IDXX241220P003400002024-02-05 4:31PM EDT340.006.850.659.100.00-5138.39%
IDXX241220P003500002024-03-18 2:34PM EDT350.005.402.9010.200.00-21237.37%
IDXX241220P003600002024-02-15 4:21PM EDT360.006.553.9010.100.00-6134.80%
IDXX241220P003700002024-03-01 10:59AM EDT370.006.504.4010.900.00-10633.30%
IDXX241220P003900002024-03-04 11:14AM EDT390.008.606.4012.800.00-12130.43%
IDXX241220P004000002024-04-18 9:50AM EDT400.0014.1111.4018.300.00-51232.95%
IDXX241220P004100002024-04-11 1:11PM EDT410.0014.3016.3020.800.00-11232.38%
IDXX241220P004200002024-04-18 1:18PM EDT420.0018.5016.4022.300.00-11330.83%
IDXX241220P004300002024-04-11 1:07PM EDT430.0018.3021.7026.600.00-11431.26%
IDXX241220P004400002024-04-11 1:23PM EDT440.0020.5024.6029.200.00-21530.19%
IDXX241220P004500002024-04-12 9:41AM EDT450.0024.5526.0032.900.00-11829.72%
IDXX241220P004600002024-04-11 1:32PM EDT460.0026.0030.3037.500.00-21529.63%
IDXX241220P004700002024-04-11 1:34PM EDT470.0028.9033.9041.900.00-14329.18%
IDXX241220P004800002024-04-11 2:34PM EDT480.0032.3040.1046.400.00-12028.58%
IDXX241220P004900002024-04-05 12:48PM EDT490.0034.6045.6051.200.00-14027.96%
IDXX241220P005000002024-04-05 2:57PM EDT500.0039.6050.6056.100.00-14827.18%
IDXX241220P005100002024-04-05 2:30PM EDT510.0042.9054.4060.600.00-14125.90%
IDXX241220P005200002024-04-12 10:23AM EDT520.0053.2560.1066.400.00-13125.21%
IDXX241220P005300002024-03-19 1:47PM EDT530.0045.8066.0073.300.00-13525.02%
IDXX241220P005400002024-04-18 12:07PM EDT540.0073.0075.0080.100.00-115824.52%
IDXX241220P005500002024-04-12 10:23AM EDT550.0070.2581.2086.900.00-15923.75%
IDXX241220P005600002024-02-29 3:04PM EDT560.0045.5053.2060.300.00-6630.00%
IDXX241220P005700002024-02-22 12:46PM EDT570.0053.3563.5070.900.00-170.00%
IDXX241220P005800002024-03-06 1:24PM EDT580.0058.5378.2083.900.00-1130.00%
IDXX241220P005900002024-03-08 11:50AM EDT590.0060.3985.2090.600.00-130.00%
IDXX241220P006000002024-03-27 3:57PM EDT600.0079.90123.80129.300.00-1823.40%
IDXX241220P006100002024-04-02 12:00PM EDT610.0097.00130.70140.000.00-1125.36%
IDXX241220P006200002024-02-13 11:32AM EDT620.0088.7594.60102.800.00-110.00%