Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.371,04 -1.791,17 (-3,08%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 2024-04-17 11:29AM EDT | 260.00 | 222.30 | 245.10 | 254.80 | 0.00 | - | - | 1 | 173.83% |
| IDXX240517C00420000 | 2024-05-02 2:57PM EDT | 420.00 | 56.86 | 86.90 | 94.60 | 0.00 | - | - | 0 | 76.47% |
| IDXX240517C00440000 | 2024-05-03 3:00PM EDT | 440.00 | 43.00 | 66.70 | 75.00 | 0.00 | - | 1 | 1 | 62.38% |
| IDXX240517C00470000 | 2024-05-08 11:19AM EDT | 470.00 | 13.00 | 36.80 | 44.90 | 0.00 | - | 6 | 13 | 64.29% |
| IDXX240517C00480000 | 2024-05-09 12:03PM EDT | 480.00 | 19.31 | 27.00 | 34.20 | 0.00 | - | 5 | 20 | 50.42% |
| IDXX240517C00490000 | 2024-05-09 3:36PM EDT | 490.00 | 14.20 | 17.60 | 25.70 | -0.99 | -6.52% | 1 | 61 | 45.89% |
| IDXX240517C00500000 | 2024-05-10 3:19PM EDT | 500.00 | 12.20 | 11.50 | 16.10 | +3.10 | +34.07% | 24 | 18 | 35.10% |
| IDXX240517C00510000 | 2024-05-10 3:38PM EDT | 510.00 | 6.49 | 6.70 | 7.50 | +4.74 | +270.86% | 53 | 27 | 25.20% |
| IDXX240517C00520000 | 2024-05-10 1:32PM EDT | 520.00 | 2.37 | 2.95 | 3.80 | +1.07 | +82.31% | 7 | 312 | 25.86% |
| IDXX240517C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.50 | 0.80 | 2.00 | 0.00 | - | 2 | 9 | 27.88% |
| IDXX240517C00540000 | 2024-05-09 2:41PM EDT | 540.00 | 0.71 | 0.30 | 1.40 | 0.00 | - | 2 | 21 | 32.30% |
| IDXX240517C00550000 | 2024-05-07 2:33PM EDT | 550.00 | 0.40 | 0.15 | 4.30 | 0.00 | - | 1 | 26 | 56.07% |
| IDXX240517C00560000 | 2024-05-10 12:37PM EDT | 560.00 | 0.15 | 0.15 | 0.50 | -0.29 | -65.91% | 1 | 137 | 36.77% |
| IDXX240517C00570000 | 2024-05-01 2:00PM EDT | 570.00 | 0.32 | 0.05 | 1.45 | 0.00 | - | 4 | 41 | 52.77% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 69.24% |
| IDXX240517C00600000 | 2024-05-09 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 42.19% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 3 | 86.24% |
| IDXX240517C00630000 | 2024-05-08 12:04PM EDT | 630.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 91.55% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-22 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 234 | 148.44% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 140.63% |
| IDXX240517P00390000 | 2024-05-01 1:18PM EDT | 390.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 121.48% |
| IDXX240517P00400000 | 2024-05-10 2:52PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | -0.66 | -92.96% | 2 | 2 | 112.22% |
| IDXX240517P00410000 | 2024-05-09 3:06PM EDT | 410.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 100.98% |
| IDXX240517P00430000 | 2024-05-09 9:30AM EDT | 430.00 | 0.10 | 0.10 | 4.00 | 0.00 | - | 1 | 14 | 81.81% |
| IDXX240517P00440000 | 2024-05-02 3:30PM EDT | 440.00 | 1.23 | 0.00 | 2.95 | 0.00 | - | 1 | 15 | 67.55% |
| IDXX240517P00450000 | 2024-05-10 11:50AM EDT | 450.00 | 0.53 | 0.00 | 3.00 | -0.07 | -11.67% | 1 | 9 | 59.60% |
| IDXX240517P00460000 | 2024-05-07 1:39PM EDT | 460.00 | 1.29 | 0.15 | 2.95 | 0.00 | - | 2 | 42 | 51.82% |
| IDXX240517P00470000 | 2024-05-10 10:59AM EDT | 470.00 | 0.13 | 0.15 | 2.05 | -2.42 | -94.90% | 2 | 198 | 47.10% |
| IDXX240517P00480000 | 2024-05-10 2:36PM EDT | 480.00 | 0.60 | 0.25 | 3.20 | -0.40 | -40.00% | 1 | 683 | 44.58% |
| IDXX240517P00490000 | 2024-05-10 11:39AM EDT | 490.00 | 1.57 | 0.45 | 2.80 | -1.13 | -41.85% | 5 | 321 | 32.64% |
| IDXX240517P00500000 | 2024-05-10 11:39AM EDT | 500.00 | 3.97 | 2.25 | 3.60 | -1.59 | -28.60% | 2 | 75 | 25.19% |
| IDXX240517P00510000 | 2024-05-06 3:54PM EDT | 510.00 | 34.88 | 6.10 | 7.00 | 0.00 | - | 1 | 13 | 22.94% |
| IDXX240517P00520000 | 2024-05-01 2:02PM EDT | 520.00 | 54.00 | 10.20 | 16.60 | 0.00 | - | 2 | 3 | 35.36% |
| IDXX240517P00530000 | 2024-05-07 1:41PM EDT | 530.00 | 46.28 | 18.40 | 23.40 | 0.00 | - | 2 | 31 | 33.62% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 27.60 | 33.90 | 0.00 | - | 2 | 0 | 44.86% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 67.00 | 76.00 | 0.00 | - | 9 | 9 | 156.35% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 127.62% |
© 2024 Yahoo. Todos los derechos reservados.