U.S. markets open in 6 hours 44 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
495.96-7.64 (-1.52%)
Al cierre: 04:00PM EDT
496.94 +0.98 (+0.20%)
Fuera de horario: 05:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-202,519.07%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-111,978.61%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.00123.50133.000.00-21556.49%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-331,164.92%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-111,102.76%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.8053.0062.000.00--1165.43%
IDXX240621C004500002024-06-06 2:22PM EDT450.0049.940.000.000.00-100.00%
IDXX240621C004600002024-05-22 10:52AM EDT460.0065.900.000.000.00-100.00%
IDXX240621C004700002024-05-23 3:37PM EDT470.0049.450.000.000.00-700.00%
IDXX240621C004800002024-06-18 11:21AM EDT480.0022.850.000.000.00-200.00%
IDXX240621C004900002024-06-18 11:21AM EDT490.0013.850.000.000.00-200.00%
IDXX240621C005000002024-06-20 3:48PM EDT500.001.310.000.000.00-703.13%
IDXX240621C005100002024-06-20 11:42AM EDT510.000.550.000.000.00-3012.50%
IDXX240621C005200002024-06-20 3:54PM EDT520.000.550.000.000.00-5025.00%
IDXX240621C005300002024-06-20 10:42AM EDT530.000.360.000.000.00-1025.00%
IDXX240621C005400002024-06-20 3:55PM EDT540.000.270.000.000.00-3025.00%
IDXX240621C005500002024-06-20 12:37PM EDT550.000.050.000.000.00-10050.00%
IDXX240621C005600002024-06-20 1:38PM EDT560.000.150.000.000.00-22050.00%
IDXX240621C005700002024-06-17 9:45AM EDT570.000.290.000.000.00-2050.00%
IDXX240621C005800002024-05-24 11:33AM EDT580.001.150.000.000.00-1050.00%
IDXX240621C005900002024-06-11 12:05PM EDT590.000.440.000.000.00-2050.00%
IDXX240621C006000002024-06-11 10:21AM EDT600.000.780.000.000.00-5050.00%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.002.800.00-124238.87%
IDXX240621C006200002024-06-17 9:35AM EDT620.000.090.000.000.00-41050.00%
IDXX240621C006300002024-06-20 2:21PM EDT630.001.250.000.000.00-1050.00%
IDXX240621C006400002024-06-11 11:05AM EDT640.000.050.000.000.00-3050.00%
IDXX240621C006500002024-06-05 9:30AM EDT650.000.180.000.000.00-1050.00%
IDXX240621C006600002024-06-14 9:47AM EDT660.000.100.000.000.00-11050.00%
IDXX240621C006700002024-06-13 3:46PM EDT670.000.150.000.000.00-1050.00%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-11369.87%
IDXX240621C007000002024-06-06 10:38AM EDT700.000.050.000.000.00-2050.00%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-16431.69%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-15367.97%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-37465.67%
IDXX240621C007800002024-05-23 11:06AM EDT780.000.050.000.000.00-16050.00%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.000.000.00-1950.00%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-1121610.64%
IDXX240621C008400002024-05-24 1:19PM EDT840.000.050.000.000.00-2050.00%
IDXX240621C008600002024-05-22 3:19PM EDT860.000.050.000.000.00-2050.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-1131,138.97%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46896.09%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13885.25%
IDXX240621P002300002024-05-24 11:05AM EDT230.000.050.000.000.00-1050.00%
IDXX240621P002400002024-05-24 12:35PM EDT240.000.050.000.000.00-22050.00%
IDXX240621P002500002024-05-28 9:30AM EDT250.000.050.000.000.00-3050.00%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137603.91%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19804.74%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10716.11%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14687.01%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42551.76%
IDXX240621P003200002024-05-28 3:32PM EDT320.000.230.000.000.00-1050.00%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24568.90%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-34446.97%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1050.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-102331.35%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-16448.88%
IDXX240621P003800002024-06-03 11:48AM EDT380.002.410.000.000.00-1050.00%
IDXX240621P003900002024-06-03 11:48AM EDT390.002.440.000.000.00-1050.00%
IDXX240621P004000002024-06-05 12:48PM EDT400.000.410.000.000.00-1050.00%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.003.900.00-814251.12%
IDXX240621P004200002024-06-17 12:54PM EDT420.000.130.000.000.00-2050.00%
IDXX240621P004300002024-06-18 1:58PM EDT430.000.050.000.000.00-4050.00%
IDXX240621P004400002024-06-18 12:43PM EDT440.000.790.000.000.00-7050.00%
IDXX240621P004500002024-06-13 1:52PM EDT450.000.900.000.000.00-5050.00%
IDXX240621P004600002024-05-30 10:40AM EDT460.002.330.000.000.00-1025.00%
IDXX240621P004700002024-06-18 11:22AM EDT470.000.430.000.000.00-1025.00%
IDXX240621P004800002024-06-20 10:44AM EDT480.000.730.000.000.00-2012.50%
IDXX240621P004900002024-06-17 10:21AM EDT490.002.720.000.000.00-106.25%
IDXX240621P005000002024-06-20 3:50PM EDT500.007.100.000.000.00-2300.00%
IDXX240621P005100002024-06-20 3:49PM EDT510.0016.200.000.000.00-100.00%
IDXX240621P005200002024-06-18 12:43PM EDT520.0017.040.000.000.00-700.00%
IDXX240621P005300002024-06-18 12:36PM EDT530.0026.630.000.000.00-200.00%
IDXX240621P005400002024-06-13 9:47AM EDT540.0047.570.000.000.00-100.00%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.2041.0049.300.00-310.00%
IDXX240621P005600002024-06-10 12:37PM EDT560.0048.700.000.000.00-100.00%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.6661.3070.900.00-300.00%
IDXX240621P005800002024-06-03 3:18PM EDT580.0088.310.000.000.00-3800.00%
IDXX240621P005900002024-06-03 3:15PM EDT590.0098.670.000.000.00-200.00%
IDXX240621P006000002024-06-04 10:31AM EDT600.00110.920.000.000.00-400.00%
IDXX240621P006100002024-06-03 3:15PM EDT610.00118.660.000.000.00-200.00%
IDXX240621P006200002024-06-04 10:27AM EDT620.00130.280.000.000.00-400.00%
IDXX240621P006300002024-06-03 3:15PM EDT630.00138.670.000.000.00-200.00%
IDXX240621P006400002024-06-03 3:15PM EDT640.00148.260.000.000.00-200.00%
IDXX240621P006500002024-06-03 3:15PM EDT650.00158.670.000.000.00-200.00%
IDXX240621P006600002024-06-03 3:16PM EDT660.00168.680.000.000.00-200.00%
IDXX240621P006700002024-06-03 3:15PM EDT670.00178.670.000.000.00-200.00%
IDXX240621P006800002024-06-03 3:15PM EDT680.00188.660.000.000.00-200.00%
IDXX240621P007000002024-06-03 3:15PM EDT700.00208.260.000.000.00-200.00%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%
IDXX240621P007400002024-06-03 3:15PM EDT740.00248.670.000.000.00-200.00%
IDXX240621P007600002024-06-03 3:15PM EDT760.00268.670.000.000.00-200.00%
IDXX240621P007800002024-06-05 12:37PM EDT780.00282.560.000.000.00-400.00%
IDXX240621P008000002024-06-03 3:15PM EDT800.00308.260.000.000.00-200.00%
IDXX240621P008200002024-06-04 10:31AM EDT820.00331.010.000.000.00-400.00%
IDXX240621P008400002024-06-03 3:15PM EDT840.00348.670.000.000.00-200.00%
IDXX240621P008600002024-06-03 3:15PM EDT860.00368.260.000.000.00-200.00%