U.S. markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
539.93+0.36 (+0.07%)
Al cierre: 04:00PM EDT
540.21 +0.28 (+0.05%)
Fuera de horario: 06:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IDXX240419C002000002024-03-14 10:18AM EDT200.00338.10336.00345.100.00-11176.46%
IDXX240419C002300002024-01-17 10:30AM EDT230.00284.800.000.000.00-110.00%
IDXX240419C002800002023-12-14 10:31AM EDT280.00291.50254.60264.000.00--1167.31%
IDXX240419C003500002023-11-16 12:24PM EDT350.00128.00194.70204.000.00-11147.24%
IDXX240419C003800002023-12-01 10:32AM EDT380.00101.60178.10188.000.00-33173.50%
IDXX240419C004000002023-11-10 12:49PM EDT400.0056.20138.50148.000.00-3383.48%
IDXX240419C004100002023-12-04 1:48PM EDT410.00115.00130.00139.000.00-1184.60%
IDXX240419C004300002023-11-14 12:40PM EDT430.0058.50132.50142.000.00-61142.93%
IDXX240419C004400002023-12-14 11:15AM EDT440.00136.00103.00111.300.00-1077.83%
IDXX240419C004500002024-03-11 3:15PM EDT450.0099.0087.6096.700.00-1251.12%
IDXX240419C004600002023-12-05 3:17PM EDT460.0079.6389.1094.500.00-1179.52%
IDXX240419C004700002023-12-13 2:27PM EDT470.0093.5079.9085.100.00-1274.67%
IDXX240419C004800002024-03-11 2:57PM EDT480.0072.5058.3067.000.00-2453.22%
IDXX240419C004900002024-03-18 1:11PM EDT490.0050.5048.5057.900.00-14349.59%
IDXX240419C005000002024-03-14 1:51PM EDT500.0043.3539.6048.400.00-1344.53%
IDXX240419C005100002024-03-27 12:52PM EDT510.0031.4831.7037.400.00-51135.70%
IDXX240419C005200002024-03-25 1:35PM EDT520.0017.4023.0028.700.00-61931.85%
IDXX240419C005300002024-03-28 12:35PM EDT530.0019.2518.5019.50+0.05+0.26%117426.09%
IDXX240419C005400002024-03-28 2:19PM EDT540.0013.6012.4013.80+1.15+9.24%36625.59%
IDXX240419C005500002024-03-27 12:52PM EDT550.007.487.909.000.00-510524.63%
IDXX240419C005600002024-03-28 12:45PM EDT560.005.004.805.60-0.80-13.79%15624.14%
IDXX240419C005700002024-03-28 2:21PM EDT570.003.300.253.60-0.10-2.94%34724.64%
IDXX240419C005800002024-03-27 9:45AM EDT580.002.000.102.650.00-35826.42%
IDXX240419C005900002024-03-27 12:12PM EDT590.001.000.751.800.00-24327.37%
IDXX240419C006000002024-03-27 12:17PM EDT600.000.650.501.250.00-116328.43%
IDXX240419C006100002024-03-25 11:52AM EDT610.000.820.101.500.00-22833.10%
IDXX240419C006200002024-03-25 11:52AM EDT620.000.670.004.400.00-26948.18%
IDXX240419C006300002024-03-22 1:59PM EDT630.000.700.004.400.00-12051.91%
IDXX240419C006400002024-03-26 10:43AM EDT640.000.190.004.300.00-11155.15%
IDXX240419C006500002024-03-15 12:21PM EDT650.000.350.003.900.00-5657.08%
IDXX240419C006600002024-03-18 2:24PM EDT660.000.300.003.900.00-1851.23%
IDXX240419C006700002024-03-11 11:43AM EDT670.000.570.001.000.00-1447.53%
IDXX240419C006800002024-03-04 10:52AM EDT680.001.300.004.300.00-21058.15%
IDXX240419C006900002023-12-28 2:34PM EDT690.003.700.455.100.00-2364.40%
IDXX240419C007000002024-01-17 10:58AM EDT700.000.620.253.700.00-1262.57%
IDXX240419C007200002023-12-13 12:03PM EDT720.002.800.203.000.00-1265.11%
IDXX240419C007400002024-03-28 10:17AM EDT740.000.050.000.050.00-512644.53%
IDXX240419C007900002024-02-23 3:16PM EDT790.000.190.001.700.00-2273.36%
IDXX240419C008000002024-02-23 3:17PM EDT800.000.070.001.700.00-2275.34%
IDXX240419C008100002024-02-23 3:17PM EDT810.000.130.001.700.00-2277.30%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IDXX240419P002000002023-11-22 12:15PM EDT200.000.100.001.250.00-17176.71%
IDXX240419P002100002023-11-17 11:33AM EDT210.000.250.000.100.00-813127.73%
IDXX240419P002200002024-01-04 2:24PM EDT220.000.050.004.800.00-44198.75%
IDXX240419P002300002024-01-04 2:24PM EDT230.000.050.004.800.00-16189.82%
IDXX240419P002400002024-03-11 10:59AM EDT240.000.050.000.050.00-27103.91%
IDXX240419P002500002024-02-27 1:51PM EDT250.000.050.003.900.00-318166.70%
IDXX240419P002600002023-09-19 11:17AM EDT260.001.950.1010.000.00--1192.48%
IDXX240419P002800002023-10-30 2:58PM EDT280.006.000.109.800.00-1515174.78%
IDXX240419P003100002023-12-15 12:01PM EDT310.001.000.004.800.00-159129.83%
IDXX240419P003200002024-03-14 11:57AM EDT320.000.050.004.300.00-17120.80%
IDXX240419P003300002023-11-13 2:56PM EDT330.005.700.1010.000.00-17137.93%
IDXX240419P003400002024-03-04 11:56AM EDT340.000.300.004.300.00-46108.72%
IDXX240419P003500002024-03-15 2:48PM EDT350.000.100.003.900.00-1112100.94%
IDXX240419P003600002023-11-16 2:19PM EDT360.005.900.1010.000.00--14117.75%
IDXX240419P003700002024-02-08 2:10PM EDT370.001.750.004.600.00-1392.94%
IDXX240419P003800002023-10-09 12:12PM EDT380.0016.7513.8017.800.00-42149.50%
IDXX240419P003900002023-11-09 2:52PM EDT390.0020.003.208.200.00-110102.19%
IDXX240419P004000002024-01-04 4:17PM EDT400.005.370.107.100.00-2785.14%
IDXX240419P004200002024-02-06 4:21PM EDT420.001.200.104.500.00-2266.50%
IDXX240419P004300002024-03-22 10:41AM EDT430.000.660.354.300.00-2461.63%
IDXX240419P004400002023-12-20 2:44PM EDT440.006.154.1010.000.00-32277.23%
IDXX240419P004500002024-03-15 10:24AM EDT450.001.000.004.400.00-1551.03%
IDXX240419P004600002024-03-20 12:51PM EDT460.001.050.354.500.00-12113256.25%
IDXX240419P004700002024-03-27 2:57PM EDT470.000.900.101.500.00-814737.65%
IDXX240419P004800002024-03-27 2:20PM EDT480.000.940.204.800.00-54946.27%
IDXX240419P004900002024-03-27 2:20PM EDT490.001.430.701.650.00-61,60929.29%
IDXX240419P005000002024-03-28 12:44PM EDT500.001.901.152.70-0.48-20.17%17728.56%
IDXX240419P005100002024-03-28 12:41PM EDT510.002.852.353.30-2.05-41.84%111425.14%
IDXX240419P005200002024-03-28 12:37PM EDT520.004.504.204.90-1.10-19.64%252723.37%
IDXX240419P005300002024-03-28 12:03PM EDT530.006.577.007.60-2.56-28.04%15022.24%
IDXX240419P005400002024-03-27 10:59AM EDT540.0014.2011.0011.600.00-109321.39%
IDXX240419P005500002024-03-28 2:43PM EDT550.0016.4016.0017.20-1.10-6.29%42721.02%
IDXX240419P005600002024-03-27 3:50PM EDT560.0024.5020.2025.700.00-11924.21%
IDXX240419P005700002024-03-19 1:09PM EDT570.0037.5528.8035.400.00-11428.97%
IDXX240419P005800002024-03-27 3:54PM EDT580.0041.3436.0045.300.00-11333.69%
IDXX240419P005900002024-03-27 3:54PM EDT590.0050.8645.0053.600.00-1133.42%
IDXX240419P006000002024-03-11 10:36AM EDT600.0051.2255.0064.100.00-1039.12%