Mercados españoles cerrados en 4 hrs 27 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
516,61+34,01 (+7,05%)
Al cierre: 04:00PM EST
515,70 -0,91 (-0,18%)
Antes de la apertura: 04:03AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX231215C002100002023-01-11 10:17AM EST210.00273.50281.50290.500.00--00.00%
IDXX231215C002300002023-01-11 10:17AM EST230.00255.50263.00272.500.00--00.00%
IDXX231215C002900002023-05-10 1:45PM EST290.00203.31167.00176.500.00-200.00%
IDXX231215C003700002023-11-01 9:14AM EST370.0022.000.000.000.00-320.00%
IDXX231215C003800002023-11-06 2:47PM EST380.0046.970.000.000.00-130.00%
IDXX231215C003900002023-10-30 10:27AM EST390.0024.8073.0082.800.00-220.00%
IDXX231215C004000002023-11-28 10:01AM EST400.0074.250.000.000.00-1110.00%
IDXX231215C004100002023-11-22 9:57AM EST410.0070.900.000.000.00-180.00%
IDXX231215C004200002023-11-30 10:16AM EST420.0041.290.000.000.00-11270.00%
IDXX231215C004300002023-11-30 10:16AM EST430.0032.500.000.000.00-1350.00%
IDXX231215C004400002023-11-22 10:50AM EST440.0042.580.000.000.00-2270.00%
IDXX231215C004500002023-12-04 9:57AM EST450.0062.100.000.000.00-4250.00%
IDXX231215C004600002023-11-30 3:58PM EST460.0013.350.000.000.00-1230.00%
IDXX231215C004700002023-12-01 11:54AM EST470.0016.870.000.000.00-5700.00%
IDXX231215C004800002023-12-04 12:17PM EST480.0032.120.000.000.00-7500.00%
IDXX231215C004900002023-12-01 11:10AM EST490.004.800.000.000.00-12030.00%
IDXX231215C005000002023-12-04 3:59PM EST500.0016.200.000.000.00-12700.00%
IDXX231215C005100002023-12-04 3:31PM EST510.0012.300.000.000.00-14320.00%
IDXX231215C005200002023-12-04 3:31PM EST520.007.350.000.000.00-12740.78%
IDXX231215C005300002023-12-04 1:47PM EST530.003.200.000.000.00-633.13%
IDXX231215C005400002023-12-04 9:45AM EST540.002.500.000.000.00-1296.25%
IDXX231215C005600002023-10-17 12:42PM EST560.001.450.002.650.00-13941.96%
IDXX231215C005800002023-10-06 12:34PM EST580.001.610.004.800.00-13252.39%
IDXX231215C006000002023-11-01 1:51PM EST600.000.050.004.800.00-15963.06%
IDXX231215C006200002023-10-27 2:21PM EST620.001.950.004.800.00-6472.96%
IDXX231215C006400002023-10-16 2:32PM EST640.000.300.004.800.00-11882.24%
IDXX231215C006600002023-07-27 1:00PM EST660.008.000.004.700.00-110690.58%
IDXX231215C006800002023-09-21 9:55AM EST680.000.300.000.250.00-16462.99%
IDXX231215C007000002023-11-24 11:26AM EST700.000.050.000.000.00-13025.00%
IDXX231215C007200002023-09-07 10:22AM EST720.000.600.004.800.00-14114.73%
IDXX231215C007400002023-09-19 10:14AM EST740.000.200.004.800.00-18121.97%
IDXX231215C007600002023-08-23 10:28AM EST760.000.250.004.800.00-129128.91%
IDXX231215C007800002023-08-15 9:20AM EST780.000.100.009.600.00-11156.25%
IDXX231215C008000002023-09-19 10:15AM EST800.000.100.004.800.00-137141.99%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX231215P002100002023-10-30 2:36PM EST210.000.200.004.800.00-214290.43%
IDXX231215P002200002023-06-06 9:41AM EST220.000.450.001.400.00-415226.86%
IDXX231215P002300002023-05-12 10:36AM EST230.001.250.004.800.00-320263.82%
IDXX231215P002400002023-05-26 11:20AM EST240.001.200.004.800.00-25251.37%
IDXX231215P002500002023-10-16 1:36PM EST250.000.100.004.800.00-410239.45%
IDXX231215P002600002023-10-02 2:30PM EST260.000.700.004.700.00-617227.08%
IDXX231215P002700002023-10-26 9:06AM EST270.000.800.004.800.00-10216.94%
IDXX231215P002800002023-08-08 12:22PM EST280.000.300.004.800.00-12206.30%
IDXX231215P002900002023-11-01 12:18PM EST290.001.080.004.800.00-33196.00%
IDXX231215P003000002023-11-01 12:18PM EST300.001.380.004.800.00-355186.04%
IDXX231215P003100002023-11-01 2:48PM EST310.001.100.004.800.00-12176.37%
IDXX231215P003200002023-04-27 8:30AM EST320.005.101.005.800.00-34179.74%
IDXX231215P003300002023-11-02 10:28AM EST330.001.400.004.800.00-13157.86%
IDXX231215P003400002023-11-20 12:22PM EST340.000.100.000.000.00-43350.00%
IDXX231215P003500002023-11-07 2:37PM EST350.001.750.000.000.00-2650.00%
IDXX231215P003600002023-11-28 11:16AM EST360.000.100.000.000.00-22350.00%
IDXX231215P003700002023-11-22 9:30AM EST370.000.200.000.000.00-12850.00%
IDXX231215P003800002023-11-22 12:54PM EST380.000.200.000.000.00-12225.00%
IDXX231215P003900002023-11-22 12:54PM EST390.000.200.000.000.00-13225.00%
IDXX231215P004000002023-12-04 11:41AM EST400.000.100.000.000.00-13325.00%
IDXX231215P004100002023-11-30 10:17AM EST410.000.650.000.000.00-12625.00%
IDXX231215P004200002023-11-20 1:30PM EST420.001.250.000.000.00-23425.00%
IDXX231215P004300002023-12-04 9:39AM EST430.000.250.000.000.00-16325.00%
IDXX231215P004400002023-12-04 10:28AM EST440.002.720.000.000.00-23625.00%
IDXX231215P004500002023-12-01 3:59PM EST450.001.200.000.000.00-13312.50%
IDXX231215P004600002023-12-01 3:15PM EST460.001.250.000.000.00-22212.50%
IDXX231215P004700002023-12-04 9:49AM EST470.002.900.000.000.00-47912.50%
IDXX231215P004800002023-12-04 9:49AM EST480.004.150.000.000.00-62012.50%
IDXX231215P004900002023-12-04 3:54PM EST490.002.000.000.000.00-536.25%
IDXX231215P005000002023-12-04 3:43PM EST500.004.600.000.000.00-223.13%
IDXX231215P005100002023-12-04 2:34PM EST510.008.400.000.000.00-951.56%
IDXX231215P005200002023-12-04 3:04PM EST520.0013.580.000.000.00-310.00%
IDXX231215P005300002023-12-04 11:09AM EST530.0023.580.000.000.00--10.00%
IDXX231215P005400002023-12-04 11:09AM EST540.0032.430.000.000.00-710.00%
IDXX231215P005600002023-12-04 3:55PM EST560.0044.000.000.000.00-110.00%
IDXX231215P005800002023-09-13 10:51AM EST580.00117.00149.00158.900.00-10319.33%
IDXX231215P006000002023-02-10 11:24AM EST600.00121.29143.00152.000.00-11262.24%
IDXX231215P006800002023-01-18 3:50PM EST680.00199.50179.00188.500.00-10184.29%