Italia markets close in 1 hour 14 minutes
FTSE MIB
33.527,28 -179,93 (-0,53%) Dow Jones
38.971,94 -140,22 (-0,36%) Nasdaq
17.770,87 +53,22 (+0,30%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,07 +0,24 (+0,30%) Bitcoin EUR
57.943,57 +563,82 (+0,98%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:13AM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250321C00260000 | 2024-06-13 10:13AM EDT | 260.00 | 252.60 | 238.00 | 247.50 | 0.00 | - | 1 | 1 | 63.16% |
| IDXX250321C00270000 | 2024-06-13 10:13AM EDT | 270.00 | 243.10 | 228.00 | 237.00 | 0.00 | - | 1 | 0 | 59.71% |
| IDXX250321C00280000 | 2024-05-29 10:26AM EDT | 280.00 | 238.70 | 218.80 | 227.70 | 0.00 | - | 1 | 1 | 57.97% |
| IDXX250321C00290000 | 2024-05-21 3:10PM EDT | 290.00 | 244.80 | 215.00 | 224.00 | 0.00 | - | - | 0 | 63.66% |
| IDXX250321C00450000 | 2024-05-24 3:02PM EDT | 450.00 | 108.40 | 80.80 | 90.00 | 0.00 | - | 1 | 1 | 41.91% |
| IDXX250321C00490000 | 2024-05-13 1:19PM EDT | 490.00 | 69.28 | 72.50 | 79.00 | 0.00 | - | 4 | 4 | 46.84% |
| IDXX250321C00500000 | 2024-05-22 3:42PM EDT | 500.00 | 75.00 | 53.10 | 61.00 | 0.00 | - | 1 | 1 | 38.53% |
| IDXX250321C00510000 | 2024-05-21 2:41PM EDT | 510.00 | 69.20 | 48.40 | 55.70 | 0.00 | - | 8 | 10 | 37.77% |
| IDXX250321C00520000 | 2024-05-21 2:39PM EDT | 520.00 | 63.80 | 43.60 | 51.00 | 0.00 | - | - | 5 | 37.23% |
| IDXX250321C00530000 | 2024-05-21 2:42PM EDT | 530.00 | 58.40 | 39.00 | 47.00 | 0.00 | - | - | 5 | 36.98% |
| IDXX250321C00540000 | 2024-06-25 3:15PM EDT | 540.00 | 34.80 | 31.30 | 37.30 | -2.80 | -7.45% | 1 | 3 | 33.16% |
| IDXX250321C00550000 | 2024-06-06 11:53AM EDT | 550.00 | 37.50 | 27.70 | 35.50 | 0.00 | - | 3 | 31 | 33.94% |
| IDXX250321C00560000 | 2024-06-05 11:30AM EDT | 560.00 | 33.39 | 24.40 | 31.80 | 0.00 | - | 1 | 4 | 33.42% |
| IDXX250321C00570000 | 2024-05-14 2:17PM EDT | 570.00 | 41.00 | 27.30 | 34.00 | 0.00 | - | 4 | 6 | 36.48% |
| IDXX250321C00590000 | 2024-05-24 2:07PM EDT | 590.00 | 33.90 | 18.10 | 24.50 | 0.00 | - | 1 | 1 | 33.47% |
| IDXX250321C00600000 | 2024-06-25 11:35AM EDT | 600.00 | 13.10 | 14.40 | 19.20 | -9.71 | -42.57% | 1 | 6 | 31.22% |
| IDXX250321C00610000 | 2024-05-14 1:05PM EDT | 610.00 | 27.30 | 16.10 | 22.30 | 0.00 | - | - | 2 | 34.76% |
| IDXX250321C00630000 | 2024-06-21 11:57AM EDT | 630.00 | 13.38 | 7.60 | 14.60 | 0.00 | - | 3 | 7 | 31.53% |
| IDXX250321C00650000 | 2024-05-17 12:43PM EDT | 650.00 | 22.70 | 7.60 | 15.70 | 0.00 | - | 1 | 1 | 34.73% |
| IDXX250321C00680000 | 2024-05-17 12:43PM EDT | 680.00 | 16.40 | 3.70 | 11.80 | 0.00 | - | 4 | 4 | 34.53% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250321P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.53% |
| IDXX250321P00380000 | 2024-06-24 3:37PM EDT | 380.00 | 7.80 | 4.90 | 12.40 | 0.00 | - | 1 | 3 | 33.39% |
| IDXX250321P00400000 | 2024-06-24 2:57PM EDT | 400.00 | 10.90 | 7.90 | 16.00 | 0.00 | - | 2 | 14 | 32.11% |
| IDXX250321P00440000 | 2024-06-05 11:30AM EDT | 440.00 | 21.56 | 17.90 | 25.00 | 0.00 | - | - | 1 | 29.13% |
| IDXX250321P00450000 | 2024-05-14 9:49AM EDT | 450.00 | 20.43 | 18.00 | 26.00 | 0.00 | - | 3 | 5 | 27.17% |
| IDXX250321P00470000 | 2024-05-15 12:44PM EDT | 470.00 | 20.80 | 24.50 | 31.60 | 0.00 | - | - | 4 | 25.26% |
| IDXX250321P00510000 | 2024-05-21 2:44PM EDT | 510.00 | 37.70 | 43.60 | 51.10 | 0.00 | - | - | 4 | 24.10% |
| IDXX250321P00520000 | 2024-06-10 12:40PM EDT | 520.00 | 46.40 | 51.20 | 59.00 | 0.00 | - | 1 | 11 | 25.07% |
| IDXX250321P00530000 | 2024-06-03 10:39AM EDT | 530.00 | 62.50 | 56.20 | 63.90 | 0.00 | - | 10 | 46 | 24.02% |
| IDXX250321P00540000 | 2024-06-06 11:53AM EDT | 540.00 | 62.10 | 61.70 | 69.30 | 0.00 | - | 2 | 25 | 23.03% |
© 2024 Yahoo. Tutti i diritti riservati.