Italia markets close in 1 hour 36 minutes
FTSE MIB
33.474,10 -233,11 (-0,69%) Dow Jones
38.948,77 -163,39 (-0,42%) Nasdaq
17.746,46 +28,80 (+0,16%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,55 -0,28 (-0,35%) Bitcoin EUR
57.855,85 +470,83 (+0,82%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220C00200000 | 2024-04-10 1:19PM EDT | 200.00 | 310.25 | 312.10 | 322.00 | 0.00 | - | 1 | 0 | 137.66% |
| IDXX241220C00210000 | 2024-03-11 1:59PM EDT | 210.00 | 346.53 | 298.10 | 308.00 | 0.00 | - | 1 | 1 | 123.59% |
| IDXX241220C00250000 | 2023-12-29 10:41AM EDT | 250.00 | 322.25 | 291.00 | 299.90 | 0.00 | - | 1 | 0 | 152.06% |
| IDXX241220C00280000 | 2024-05-20 2:51PM EDT | 280.00 | 260.37 | 228.00 | 237.90 | 0.00 | - | 2 | 3 | 89.01% |
| IDXX241220C00290000 | 2024-05-01 10:44AM EDT | 290.00 | 194.67 | 212.70 | 221.40 | 0.00 | - | 1 | 1 | 75.78% |
| IDXX241220C00300000 | 2024-04-12 10:17AM EDT | 300.00 | 213.38 | 217.00 | 226.50 | 0.00 | - | 1 | 0 | 92.83% |
| IDXX241220C00320000 | 2023-11-06 3:53PM EDT | 320.00 | 138.33 | 221.00 | 231.00 | 0.00 | - | - | 1 | 112.75% |
| IDXX241220C00340000 | 2024-01-18 10:49AM EDT | 340.00 | 203.50 | 231.00 | 241.00 | 0.00 | - | 1 | 1 | 134.81% |
| IDXX241220C00400000 | 2023-10-27 3:06PM EDT | 400.00 | 69.30 | 120.70 | 127.30 | 0.00 | - | 1 | 1 | 56.60% |
| IDXX241220C00410000 | 2023-10-27 3:06PM EDT | 410.00 | 64.26 | 113.50 | 120.20 | 0.00 | - | 1 | 2 | 55.68% |
| IDXX241220C00420000 | 2023-12-07 10:49AM EDT | 420.00 | 142.00 | 155.30 | 160.90 | 0.00 | - | 1 | 4 | 96.19% |
| IDXX241220C00430000 | 2024-05-24 3:02PM EDT | 430.00 | 114.40 | 85.10 | 92.50 | 0.00 | - | 1 | 1 | 44.83% |
| IDXX241220C00440000 | 2023-12-04 11:05AM EDT | 440.00 | 127.43 | 134.00 | 138.80 | 0.00 | - | 3 | 5 | 85.62% |
| IDXX241220C00450000 | 2023-12-29 10:41AM EDT | 450.00 | 151.25 | 124.90 | 130.80 | 0.00 | - | 1 | 2 | 82.33% |
| IDXX241220C00460000 | 2024-04-29 11:39AM EDT | 460.00 | 83.40 | 70.20 | 76.00 | 0.00 | - | 2 | 4 | 45.11% |
| IDXX241220C00470000 | 2023-12-15 3:56PM EDT | 470.00 | 122.31 | 115.60 | 121.80 | 0.00 | - | 4 | 5 | 81.90% |
| IDXX241220C00480000 | 2024-05-22 9:59AM EDT | 480.00 | 76.45 | 51.00 | 57.80 | 0.00 | - | 1 | 9 | 38.83% |
| IDXX241220C00490000 | 2024-04-25 10:37AM EDT | 490.00 | 50.50 | 63.60 | 69.90 | 0.00 | - | 3 | 4 | 51.23% |
| IDXX241220C00500000 | 2024-05-08 11:53AM EDT | 500.00 | 40.70 | 43.20 | 48.60 | 0.00 | - | 4 | 8 | 38.65% |
| IDXX241220C00510000 | 2024-05-08 11:30AM EDT | 510.00 | 35.10 | 37.70 | 43.70 | 0.00 | - | 2 | 6 | 38.03% |
| IDXX241220C00520000 | 2024-06-13 11:16AM EDT | 520.00 | 37.80 | 26.00 | 33.50 | 0.00 | - | 1 | 6 | 33.29% |
| IDXX241220C00530000 | 2024-05-23 2:27PM EDT | 530.00 | 43.77 | 25.80 | 32.70 | 0.00 | - | 2 | 6 | 35.24% |
| IDXX241220C00540000 | 2024-05-16 10:15AM EDT | 540.00 | 55.93 | 28.30 | 34.20 | 0.00 | - | 2 | 15 | 38.77% |
| IDXX241220C00550000 | 2024-06-25 11:23AM EDT | 550.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 19 | 79 | 3.13% |
| IDXX241220C00560000 | 2024-04-26 3:26PM EDT | 560.00 | 28.00 | 28.30 | 34.00 | 0.00 | - | 1 | 5 | 43.06% |
| IDXX241220C00570000 | 2024-06-25 11:23AM EDT | 570.00 | 14.45 | 12.30 | 16.30 | 0.00 | - | 19 | 32 | 30.83% |
| IDXX241220C00580000 | 2024-05-17 2:33PM EDT | 580.00 | 35.20 | 15.30 | 20.40 | 0.00 | - | 2 | 148 | 36.17% |
| IDXX241220C00590000 | 2024-06-18 2:48PM EDT | 590.00 | 15.67 | 7.20 | 13.70 | 0.00 | - | 7 | 26 | 31.95% |
| IDXX241220C00600000 | 2024-06-05 12:32PM EDT | 600.00 | 12.15 | 7.30 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| IDXX241220C00610000 | 2024-04-09 12:21PM EDT | 610.00 | 25.00 | 10.00 | 11.80 | 0.00 | - | 2 | 8 | 33.21% |
| IDXX241220C00620000 | 2024-04-11 1:51PM EDT | 620.00 | 18.80 | 8.70 | 15.30 | 0.00 | - | 1 | 22 | 38.19% |
| IDXX241220C00630000 | 2024-06-13 2:24PM EDT | 630.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| IDXX241220C00640000 | 2024-05-17 1:42PM EDT | 640.00 | 16.10 | 2.50 | 9.90 | 0.00 | - | 1 | 78 | 35.37% |
| IDXX241220C00650000 | 2024-05-02 12:10PM EDT | 650.00 | 4.35 | 3.40 | 9.50 | 0.00 | - | 2 | 19 | 36.21% |
| IDXX241220C00660000 | 2024-04-11 10:31AM EDT | 660.00 | 11.67 | 3.80 | 8.20 | 0.00 | - | 3 | 26 | 35.85% |
| IDXX241220C00670000 | 2024-03-20 12:20PM EDT | 670.00 | 18.22 | 3.40 | 7.10 | 0.00 | - | 7 | 29 | 35.57% |
| IDXX241220C00680000 | 2023-12-05 2:13PM EDT | 680.00 | 19.40 | 24.30 | 27.10 | 0.00 | - | 1 | 2 | 56.42% |
| IDXX241220C00700000 | 2024-03-25 2:55PM EDT | 700.00 | 13.00 | 2.50 | 6.10 | 0.00 | - | 5 | 14 | 37.44% |
| IDXX241220C00720000 | 2024-06-24 9:59AM EDT | 720.00 | 2.00 | 0.55 | 4.80 | 0.00 | - | 2 | 4 | 37.31% |
| IDXX241220C00760000 | 2024-05-20 9:30AM EDT | 760.00 | 2.80 | 0.05 | 5.50 | 0.00 | - | 1 | 12 | 42.36% |
| IDXX241220C00780000 | 2023-10-06 12:43PM EDT | 780.00 | 4.93 | 0.10 | 10.00 | 0.00 | - | 3 | 2 | 51.17% |
| IDXX241220C00800000 | 2024-02-23 11:15AM EDT | 800.00 | 10.80 | 2.05 | 9.30 | 0.00 | - | 1 | 12 | 52.05% |
| IDXX241220C00820000 | 2023-11-21 11:58AM EDT | 820.00 | 1.80 | 2.30 | 10.90 | 0.00 | - | 1 | 10 | 56.10% |
| IDXX241220C00840000 | 2023-10-25 1:04PM EDT | 840.00 | 1.20 | 0.70 | 10.00 | 0.00 | - | 1 | 5 | 56.60% |
| IDXX241220C00860000 | 2024-03-22 9:30AM EDT | 860.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.34% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220P00200000 | 2024-04-15 9:57AM EDT | 200.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 4 | 14 | 67.63% |
| IDXX241220P00210000 | 2024-03-14 11:50AM EDT | 210.00 | 3.25 | 0.00 | 2.50 | 0.00 | - | 1 | 14 | 61.69% |
| IDXX241220P00220000 | 2024-01-24 10:32AM EDT | 220.00 | 1.60 | 0.00 | 9.60 | 0.00 | - | 1 | 17 | 75.80% |
| IDXX241220P00230000 | 2024-02-01 2:11PM EDT | 230.00 | 2.41 | 0.05 | 10.00 | 0.00 | - | 5 | 96 | 72.88% |
| IDXX241220P00240000 | 2024-02-16 12:11PM EDT | 240.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 1 | 56 | 59.79% |
| IDXX241220P00250000 | 2024-05-10 9:30AM EDT | 250.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 64 | 56.32% |
| IDXX241220P00260000 | 2024-06-25 9:30AM EDT | 260.00 | 1.60 | 0.05 | 4.10 | 0.00 | - | 1 | 4 | 51.98% |
| IDXX241220P00270000 | 2024-02-06 10:30AM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| IDXX241220P00280000 | 2023-08-02 2:12PM EDT | 280.00 | 7.80 | 1.50 | 11.00 | 0.00 | - | - | 1 | 59.60% |
| IDXX241220P00290000 | 2024-02-27 11:16AM EDT | 290.00 | 3.40 | 0.05 | 6.50 | 0.00 | - | 2 | 6 | 57.12% |
| IDXX241220P00300000 | 2024-05-09 2:47PM EDT | 300.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 50.08% |
| IDXX241220P00310000 | 2024-04-23 12:13PM EDT | 310.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| IDXX241220P00320000 | 2024-05-23 9:30AM EDT | 320.00 | 0.99 | 0.05 | 7.00 | 0.00 | - | 1 | 5 | 49.38% |
| IDXX241220P00330000 | 2024-04-22 2:56PM EDT | 330.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX241220P00340000 | 2024-05-16 9:30AM EDT | 340.00 | 1.85 | 0.05 | 6.60 | 0.00 | - | 1 | 2 | 43.12% |
| IDXX241220P00350000 | 2024-06-05 11:30AM EDT | 350.00 | 3.00 | 1.20 | 8.40 | 0.00 | - | 6 | 12 | 43.54% |
| IDXX241220P00360000 | 2024-02-15 4:21PM EDT | 360.00 | 6.55 | 3.90 | 10.10 | 0.00 | - | 6 | 1 | 43.38% |
| IDXX241220P00370000 | 2024-05-16 9:30AM EDT | 370.00 | 2.90 | 0.15 | 8.70 | 0.00 | - | 1 | 9 | 38.60% |
| IDXX241220P00380000 | 2024-04-18 12:45PM EDT | 380.00 | 10.00 | 0.30 | 7.80 | 0.00 | - | - | 10 | 34.67% |
| IDXX241220P00390000 | 2024-03-04 11:14AM EDT | 390.00 | 8.60 | 6.40 | 12.80 | 0.00 | - | 12 | 1 | 38.52% |
| IDXX241220P00400000 | 2024-06-10 11:02AM EDT | 400.00 | 5.90 | 6.50 | 9.50 | 0.00 | - | 2 | 16 | 31.80% |
| IDXX241220P00410000 | 2024-04-11 1:11PM EDT | 410.00 | 14.30 | 5.20 | 12.20 | 0.00 | - | 1 | 12 | 32.29% |
| IDXX241220P00420000 | 2024-04-18 1:18PM EDT | 420.00 | 18.50 | 3.00 | 9.20 | 0.00 | - | 1 | 13 | 26.29% |
| IDXX241220P00430000 | 2024-04-11 1:07PM EDT | 430.00 | 18.30 | 9.30 | 16.90 | 0.00 | - | 1 | 14 | 31.40% |
| IDXX241220P00440000 | 2024-04-11 1:23PM EDT | 440.00 | 20.50 | 10.60 | 17.90 | 0.00 | - | 2 | 15 | 29.36% |
| IDXX241220P00450000 | 2024-05-15 2:45PM EDT | 450.00 | 11.90 | 12.00 | 20.00 | 0.00 | - | 35 | 44 | 28.14% |
| IDXX241220P00460000 | 2024-04-11 1:32PM EDT | 460.00 | 26.00 | 16.50 | 22.10 | 0.00 | - | 2 | 15 | 26.71% |
| IDXX241220P00470000 | 2024-05-15 12:47PM EDT | 470.00 | 15.90 | 18.00 | 25.90 | 0.00 | - | 1 | 45 | 26.38% |
| IDXX241220P00480000 | 2024-05-15 12:49PM EDT | 480.00 | 18.50 | 21.30 | 29.40 | 0.00 | - | 1 | 21 | 25.51% |
| IDXX241220P00490000 | 2024-05-15 12:48PM EDT | 490.00 | 20.80 | 25.40 | 33.00 | 0.00 | - | 1 | 41 | 24.40% |
| IDXX241220P00500000 | 2024-05-20 11:04AM EDT | 500.00 | 25.47 | 29.10 | 36.20 | 0.00 | - | 2 | 55 | 22.69% |
| IDXX241220P00510000 | 2024-06-10 12:40PM EDT | 510.00 | 34.40 | 39.00 | 45.80 | 0.00 | - | 1 | 42 | 25.33% |
| IDXX241220P00520000 | 2024-05-17 3:24PM EDT | 520.00 | 28.40 | 39.60 | 47.30 | 0.00 | - | 7 | 32 | 21.59% |
| IDXX241220P00530000 | 2024-05-17 3:01PM EDT | 530.00 | 32.50 | 44.30 | 51.40 | 0.00 | - | 7 | 29 | 19.22% |
| IDXX241220P00540000 | 2024-05-17 3:10PM EDT | 540.00 | 36.40 | 51.70 | 57.50 | 0.00 | - | 15 | 158 | 17.82% |
| IDXX241220P00550000 | 2024-05-17 3:02PM EDT | 550.00 | 41.00 | 56.90 | 65.70 | 0.00 | - | 12 | 47 | 17.85% |
| IDXX241220P00560000 | 2024-05-17 3:21PM EDT | 560.00 | 45.60 | 63.50 | 70.60 | 0.00 | - | 8 | 63 | 12.28% |
| IDXX241220P00570000 | 2024-05-17 3:27PM EDT | 570.00 | 51.00 | 71.20 | 78.70 | 0.00 | - | 7 | 8 | 0.00% |
| IDXX241220P00580000 | 2024-03-06 1:24PM EDT | 580.00 | 58.53 | 78.20 | 83.90 | 0.00 | - | 1 | 13 | 0.00% |
| IDXX241220P00590000 | 2024-03-08 11:50AM EDT | 590.00 | 60.39 | 85.20 | 90.60 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX241220P00600000 | 2024-03-27 3:57PM EDT | 600.00 | 79.90 | 100.30 | 107.30 | 0.00 | - | 1 | 8 | 0.00% |
| IDXX241220P00610000 | 2024-04-02 12:00PM EDT | 610.00 | 97.00 | 129.10 | 139.00 | 0.00 | - | 1 | 0 | 40.60% |
| IDXX241220P00620000 | 2024-02-13 11:32AM EDT | 620.00 | 88.75 | 94.60 | 102.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.