Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
482,41-21,81 (-4,33%)
Al cierre: 04:00PM EST
482,90 +0,49 (+0,10%)
Después del cierre: 05:08PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230217C003500002023-01-17 10:23AM EST350.00133.00128.10137.300.00--074.32%
IDXX230217C003600002023-01-20 9:37AM EST360.00117.00118.40127.100.00-1170.12%
IDXX230217C003700002023-01-11 10:01AM EST370.00109.00108.10116.800.00--0107.50%
IDXX230217C004000002023-02-02 11:02AM EST400.00104.0079.4086.900.00-1054.37%
IDXX230217C004100002023-01-03 12:06PM EST410.0021.3090.7097.300.00-1128143.09%
IDXX230217C004200002023-01-11 9:44AM EST420.0065.8160.9068.500.00-13255.12%
IDXX230217C004300002023-02-03 10:00AM EST430.0059.0052.5057.90-6.00-9.23%13650.85%
IDXX230217C004400002023-02-03 12:57PM EST440.0051.5044.3050.10-9.09-15.00%101052.47%
IDXX230217C004500002023-02-03 12:57PM EST450.0042.8536.0041.10+2.92+7.31%112257.82%
IDXX230217C004600002023-02-03 2:39PM EST460.0031.8031.2033.30-12.27-27.84%74751.58%
IDXX230217C004700002023-02-03 9:42AM EST470.0030.7324.6026.70+1.96+6.81%51650.54%
IDXX230217C004800002023-02-03 3:57PM EST480.0020.3019.1020.40-12.10-37.35%2492951.01%
IDXX230217C004900002023-02-03 2:56PM EST490.0015.2014.0015.50-8.70-36.40%64550.18%
IDXX230217C005000002023-02-03 3:59PM EST500.0011.1010.0011.10-7.77-41.18%177548.45%
IDXX230217C005100002023-02-03 3:59PM EST510.007.326.707.90-7.43-50.37%562847.79%
IDXX230217C005200002023-02-03 3:59PM EST520.005.262.806.30-5.29-50.14%111850.17%
IDXX230217C005300002023-02-03 3:47PM EST530.002.852.755.60+0.85+42.50%101554.49%
IDXX230217C005400002023-02-03 2:20PM EST540.002.001.655.20-0.30-13.04%17451.59%
IDXX230217C005500002023-02-03 3:47PM EST550.001.441.003.80-1.21-45.66%202351.71%
IDXX230217C005600002023-02-03 3:08PM EST560.001.350.601.35-0.50-27.03%18449.49%
IDXX230217C005700002023-02-02 11:25AM EST570.001.180.004.800.00-1861.57%
IDXX230217C005800002023-02-03 3:53PM EST580.001.400.001.40-0.15-9.68%1951.34%
IDXX230217C005900002023-01-20 1:41PM EST590.000.340.004.70+0.14+70.00%1370.36%
IDXX230217C006000002023-02-02 11:07AM EST600.001.450.001.500.00-295959.57%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IDXX230217P002600002023-01-25 11:55AM EST260.000.050.000.100.00-20183110.94%
IDXX230217P003100002022-12-22 1:47PM EST310.003.100.004.800.00--1140.31%
IDXX230217P003200002022-12-15 2:11PM EST320.003.800.004.000.00--1126.95%
IDXX230217P003500002023-01-25 9:42AM EST350.000.050.004.700.00-12107.10%
IDXX230217P003600002022-12-27 9:35AM EST360.009.580.000.000.00--125.00%
IDXX230217P003700002023-01-10 3:59PM EST370.001.850.004.800.00-1792.29%
IDXX230217P003800002023-01-10 3:54PM EST380.002.410.004.800.00-22484.83%
IDXX230217P003900002023-01-25 9:49AM EST390.001.450.004.700.00-11077.08%
IDXX230217P004000002023-02-03 3:55PM EST400.001.210.752.00+0.41+51.25%41661.62%
IDXX230217P004100002023-02-03 3:03PM EST410.001.801.051.75-0.30-14.29%82155.26%
IDXX230217P004200002023-02-03 3:59PM EST420.002.371.152.50-0.13-5.20%83851.95%
IDXX230217P004300002023-02-03 3:56PM EST430.003.702.303.50+2.35+174.07%104651.47%
IDXX230217P004400002023-02-03 2:40PM EST440.004.553.706.50-0.31-6.38%19653.75%
IDXX230217P004500002023-02-03 3:59PM EST450.006.335.806.90+2.83+80.86%305451.75%
IDXX230217P004600002023-02-03 3:59PM EST460.008.778.0010.10+3.37+62.41%75352.37%
IDXX230217P004700002023-02-03 3:51PM EST470.0013.1011.4012.80+5.70+77.03%2611349.32%
IDXX230217P004800002023-02-03 3:51PM EST480.0016.3115.4016.90+6.31+63.10%2516648.11%
IDXX230217P004900002023-02-03 3:53PM EST490.0022.0020.4022.00+8.45+62.36%25747.27%
IDXX230217P005000002023-02-02 3:19PM EST500.0017.9526.6028.100.00-32946.80%
IDXX230217P005300002023-01-03 9:55AM EST530.00117.5031.0034.500.00--00.00%
IDXX230217P005500002022-12-15 9:54AM EST550.00132.0067.8076.100.00--061.56%
IDXX230217P005700002023-01-09 2:58PM EST570.00117.5084.5092.500.00-1075.00%