Italia markets closed
Dow Jones
38.728,27 +52,59 (+0,14%) Nasdaq
16.278,84 +122,51 (+0,76%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0781 +0,0014 (+0,13%) Bitcoin EUR
59.007,84 -800,80 (-1,34%) CMC Crypto 200
1.365,68 +53,05 (+4,04%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:46AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 2024-04-17 11:29AM EDT | 260.00 | 222.30 | 213.70 | 221.70 | 0.00 | - | - | 1 | 216.94% |
| IDXX240517C00420000 | 2024-05-02 2:57PM EDT | 420.00 | 56.86 | 54.30 | 61.40 | 0.00 | - | - | 0 | 63.05% |
| IDXX240517C00440000 | 2024-05-03 3:00PM EDT | 440.00 | 43.00 | 34.80 | 41.40 | 0.00 | - | 1 | 1 | 46.36% |
| IDXX240517C00470000 | 2024-05-03 2:23PM EDT | 470.00 | 15.44 | 13.00 | 13.80 | 0.00 | - | 7 | 19 | 26.76% |
| IDXX240517C00480000 | 2024-05-03 2:55PM EDT | 480.00 | 9.50 | 7.30 | 7.80 | 0.00 | - | 4 | 15 | 25.14% |
| IDXX240517C00490000 | 2024-05-06 10:56AM EDT | 490.00 | 3.40 | 3.70 | 4.30 | -1.90 | -35.85% | 5 | 63 | 25.78% |
| IDXX240517C00500000 | 2024-05-03 11:17AM EDT | 500.00 | 3.22 | 0.45 | 2.20 | 0.00 | - | 1 | 15 | 26.39% |
| IDXX240517C00510000 | 2024-05-03 12:11PM EDT | 510.00 | 1.65 | 0.40 | 1.45 | 0.00 | - | 1 | 27 | 29.44% |
| IDXX240517C00520000 | 2024-05-01 10:23AM EDT | 520.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 4 | 313 | 47.73% |
| IDXX240517C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 41.60% |
| IDXX240517C00540000 | 2024-05-03 2:07PM EDT | 540.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 25 | 23 | 47.07% |
| IDXX240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 27 | 52.30% |
| IDXX240517C00560000 | 2024-05-02 10:13AM EDT | 560.00 | 0.44 | 0.20 | 1.50 | 0.00 | - | 1 | 137 | 50.95% |
| IDXX240517C00570000 | 2024-05-01 2:00PM EDT | 570.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 4 | 41 | 54.49% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 62.57% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 66.58% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 3 | 74.29% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 94.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-22 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 234 | 110.94% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 104.69% |
| IDXX240517P00390000 | 2024-05-01 1:18PM EDT | 390.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.26% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 56.64% |
| IDXX240517P00430000 | 2024-05-01 2:00PM EDT | 430.00 | 1.75 | 0.10 | 1.50 | 0.00 | - | 8 | 14 | 43.67% |
| IDXX240517P00440000 | 2024-05-02 3:30PM EDT | 440.00 | 1.23 | 0.30 | 0.95 | 0.00 | - | 1 | 15 | 32.34% |
| IDXX240517P00450000 | 2024-05-03 2:21PM EDT | 450.00 | 1.07 | 0.55 | 1.60 | 0.00 | - | 3 | 8 | 29.54% |
| IDXX240517P00460000 | 2024-05-03 1:22PM EDT | 460.00 | 2.60 | 2.40 | 2.65 | +0.53 | +25.60% | 1 | 41 | 26.34% |
| IDXX240517P00470000 | 2024-05-06 11:32AM EDT | 470.00 | 4.90 | 4.90 | 5.40 | +0.75 | +15.31% | 3 | 201 | 25.88% |
| IDXX240517P00480000 | 2024-05-02 2:30PM EDT | 480.00 | 12.23 | 9.00 | 9.50 | 0.00 | - | 1 | 690 | 24.60% |
| IDXX240517P00490000 | 2024-05-03 3:16PM EDT | 490.00 | 12.07 | 11.30 | 17.60 | 0.00 | - | 12 | 323 | 30.33% |
| IDXX240517P00500000 | 2024-05-01 10:14AM EDT | 500.00 | 30.07 | 22.10 | 26.30 | 0.00 | - | 3 | 44 | 35.08% |
| IDXX240517P00510000 | 2024-05-01 12:36PM EDT | 510.00 | 37.65 | 29.20 | 37.00 | 0.00 | - | 1 | 14 | 45.76% |
| IDXX240517P00520000 | 2024-05-01 2:02PM EDT | 520.00 | 54.00 | 39.80 | 47.00 | 0.00 | - | 2 | 3 | 53.30% |
| IDXX240517P00530000 | 2024-05-03 3:16PM EDT | 530.00 | 47.98 | 49.70 | 57.00 | 0.00 | - | 7 | 31 | 60.34% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 59.30 | 67.00 | 0.00 | - | 2 | 0 | 66.99% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 67.00 | 76.00 | 0.00 | - | 9 | 9 | 68.43% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.