Mercado fechará em 6 h 57 min
BOVESPA
124.729,40 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 0,00 (0,00%) PETROLEO CRU
76,42 -0,45 (-0,59%) OURO
2.339,20 +2,00 (+0,09%) Bitcoin USD
67.530,29 -1.715,78 (-2,48%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240621C00230000 | 2024-02-09 2:41PM EDT | 230.00 | 342.95 | 330.00 | 339.70 | 0.00 | - | 2 | 0 | 397.80% |
| IDXX240621C00320000 | 2024-02-02 3:57PM EDT | 320.00 | 216.98 | 257.10 | 267.00 | 0.00 | - | 1 | 1 | 320.84% |
| IDXX240621C00380000 | 2024-04-29 10:22AM EDT | 380.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IDXX240621C00410000 | 2023-11-20 11:10AM EDT | 410.00 | 89.47 | 152.10 | 161.00 | 0.00 | - | 3 | 3 | 183.62% |
| IDXX240621C00420000 | 2023-11-20 11:07AM EDT | 420.00 | 82.50 | 143.60 | 148.70 | 0.00 | - | 1 | 1 | 173.43% |
| IDXX240621C00440000 | 2024-05-06 12:14PM EDT | 440.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX240621C00450000 | 2024-05-22 9:59AM EDT | 450.00 | 72.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX240621C00460000 | 2024-05-22 10:52AM EDT | 460.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX240621C00470000 | 2024-05-23 3:37PM EDT | 470.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| IDXX240621C00480000 | 2024-05-23 3:36PM EDT | 480.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| IDXX240621C00490000 | 2024-05-20 11:04AM EDT | 490.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| IDXX240621C00500000 | 2024-05-14 1:39PM EDT | 500.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| IDXX240621C00510000 | 2024-05-23 3:08PM EDT | 510.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| IDXX240621C00520000 | 2024-05-23 3:15PM EDT | 520.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.78% |
| IDXX240621C00530000 | 2024-05-23 3:06PM EDT | 530.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 1.56% |
| IDXX240621C00540000 | 2024-05-23 3:06PM EDT | 540.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| IDXX240621C00550000 | 2024-05-23 1:10PM EDT | 550.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 593 | 6.25% |
| IDXX240621C00560000 | 2024-05-22 10:12AM EDT | 560.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| IDXX240621C00570000 | 2024-05-22 2:29PM EDT | 570.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| IDXX240621C00580000 | 2024-05-17 11:19AM EDT | 580.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| IDXX240621C00590000 | 2024-05-20 10:49AM EDT | 590.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| IDXX240621C00600000 | 2024-05-20 11:39AM EDT | 600.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| IDXX240621C00610000 | 2024-05-15 12:54PM EDT | 610.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| IDXX240621C00620000 | 2024-05-23 10:41AM EDT | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| IDXX240621C00630000 | 2024-04-16 10:13AM EDT | 630.00 | 1.07 | 0.25 | 1.40 | 0.00 | - | 1 | 14 | 42.75% |
| IDXX240621C00640000 | 2024-03-14 11:22AM EDT | 640.00 | 5.50 | 0.40 | 3.80 | 0.00 | - | 3 | 6 | 56.78% |
| IDXX240621C00650000 | 2024-05-16 11:18AM EDT | 650.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 12.50% |
| IDXX240621C00660000 | 2024-04-05 9:42AM EDT | 660.00 | 1.48 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 50.38% |
| IDXX240621C00670000 | 2024-03-19 11:50AM EDT | 670.00 | 3.35 | 0.10 | 4.80 | 0.00 | - | 3 | 3 | 59.07% |
| IDXX240621C00680000 | 2024-03-15 9:52AM EDT | 680.00 | 2.56 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 61.46% |
| IDXX240621C00700000 | 2024-04-15 10:16AM EDT | 700.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 1 | 19 | 60.99% |
| IDXX240621C00720000 | 2024-02-06 3:32PM EDT | 720.00 | 6.05 | 0.85 | 4.70 | 0.00 | - | 1 | 6 | 72.96% |
| IDXX240621C00740000 | 2024-03-12 9:32AM EDT | 740.00 | 1.55 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 62.33% |
| IDXX240621C00760000 | 2023-10-10 12:58PM EDT | 760.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 79.55% |
| IDXX240621C00780000 | 2024-05-23 11:06AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 25.00% |
| IDXX240621C00800000 | 2024-05-14 11:43AM EDT | 800.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| IDXX240621C00820000 | 2023-12-01 2:10PM EDT | 820.00 | 0.20 | 0.10 | 9.90 | 0.00 | - | 11 | 21 | 105.81% |
| IDXX240621C00840000 | 2024-05-23 11:03AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 25.00% |
| IDXX240621C00860000 | 2024-05-22 3:19PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240621P00200000 | 2023-11-27 2:07PM EDT | 200.00 | 0.30 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 217.83% |
| IDXX240621P00210000 | 2024-04-10 12:09PM EDT | 210.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 6 | 172.17% |
| IDXX240621P00220000 | 2024-02-07 11:59AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 170.34% |
| IDXX240621P00230000 | 2023-10-04 12:17PM EDT | 230.00 | 2.40 | 0.20 | 9.70 | 0.00 | - | 2 | 13 | 188.23% |
| IDXX240621P00240000 | 2024-03-11 12:35PM EDT | 240.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 1 | 42 | 154.98% |
| IDXX240621P00250000 | 2024-05-13 9:31AM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| IDXX240621P00260000 | 2024-02-22 1:48PM EDT | 260.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 37 | 117.65% |
| IDXX240621P00270000 | 2023-10-31 1:06PM EDT | 270.00 | 6.90 | 0.10 | 10.00 | 0.00 | - | 1 | 9 | 156.20% |
| IDXX240621P00280000 | 2023-08-30 9:30AM EDT | 280.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| IDXX240621P00290000 | 2023-07-31 11:27AM EDT | 290.00 | 2.25 | 0.00 | 9.60 | 0.00 | - | - | 10 | 139.84% |
| IDXX240621P00300000 | 2023-11-01 11:01AM EDT | 300.00 | 12.70 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 134.55% |
| IDXX240621P00310000 | 2023-12-05 1:34PM EDT | 310.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 4 | 2 | 108.91% |
| IDXX240621P00320000 | 2023-12-05 1:35PM EDT | 320.00 | 2.60 | 0.10 | 7.70 | 0.00 | - | - | 1 | 113.99% |
| IDXX240621P00330000 | 2023-10-23 12:15PM EDT | 330.00 | 12.70 | 4.20 | 5.20 | 0.00 | - | 2 | 4 | 112.79% |
| IDXX240621P00340000 | 2024-04-09 11:01AM EDT | 340.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 89.54% |
| IDXX240621P00350000 | 2023-10-16 9:43AM EDT | 350.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX240621P00360000 | 2024-03-28 1:52PM EDT | 360.00 | 0.40 | 0.25 | 1.60 | 0.00 | - | 10 | 2 | 67.58% |
| IDXX240621P00370000 | 2023-11-15 1:11PM EDT | 370.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 1 | 6 | 90.99% |
| IDXX240621P00380000 | 2024-05-14 12:30PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| IDXX240621P00390000 | 2024-05-14 12:30PM EDT | 390.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IDXX240621P00400000 | 2023-12-18 1:57PM EDT | 400.00 | 6.30 | 3.10 | 11.00 | 0.00 | - | 3 | 10 | 81.68% |
| IDXX240621P00410000 | 2024-04-30 3:17PM EDT | 410.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 12.50% |
| IDXX240621P00420000 | 2024-05-15 3:50PM EDT | 420.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| IDXX240621P00430000 | 2024-05-15 10:22AM EDT | 430.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IDXX240621P00440000 | 2024-05-22 10:20AM EDT | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| IDXX240621P00450000 | 2024-05-15 10:39AM EDT | 450.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 180 | 12.50% |
| IDXX240621P00460000 | 2024-05-22 3:45PM EDT | 460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| IDXX240621P00470000 | 2024-05-21 3:50PM EDT | 470.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 6.25% |
| IDXX240621P00480000 | 2024-05-23 12:03PM EDT | 480.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| IDXX240621P00490000 | 2024-05-23 10:50AM EDT | 490.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| IDXX240621P00500000 | 2024-05-23 10:50AM EDT | 500.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 901 | 3.13% |
| IDXX240621P00510000 | 2024-05-22 11:30AM EDT | 510.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| IDXX240621P00520000 | 2024-05-23 3:03PM EDT | 520.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 45 | 25 | 0.00% |
| IDXX240621P00530000 | 2024-05-23 11:44AM EDT | 530.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 41 | 123 | 0.00% |
| IDXX240621P00540000 | 2024-05-23 10:31AM EDT | 540.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 100 | 166 | 0.00% |
| IDXX240621P00550000 | 2024-05-16 10:09AM EDT | 550.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IDXX240621P00560000 | 2024-05-15 9:40AM EDT | 560.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX240621P00570000 | 2024-05-17 11:46AM EDT | 570.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IDXX240621P00580000 | 2024-02-29 4:10PM EDT | 580.00 | 34.30 | 46.10 | 50.50 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX240621P00590000 | 2024-02-22 4:15PM EDT | 590.00 | 41.00 | 61.30 | 66.00 | 0.00 | - | 1 | 4 | 0.00% |
| IDXX240621P00600000 | 2024-01-03 12:14PM EDT | 600.00 | 80.00 | 76.50 | 84.20 | 0.00 | - | - | 5 | 26.07% |
| IDXX240621P00720000 | 2024-01-12 10:33AM EDT | 720.00 | 161.00 | 143.00 | 152.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.