Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,49 +0,04 (+0,05%) OURO
2.348,40 -0,70 (-0,03%) Bitcoin USD
66.525,36 +513,51 (+0,78%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 967.27% |
| IDXX240621C00320000 | 2024-02-02 3:57PM EDT | 320.00 | 216.98 | 257.10 | 267.00 | 0.00 | - | 1 | 1 | 766.99% |
| IDXX240621C00380000 | 2024-04-29 10:22AM EDT | 380.00 | 128.00 | 123.50 | 133.00 | 0.00 | - | 2 | 1 | 168.80% |
| IDXX240621C00410000 | 2023-11-20 11:10AM EDT | 410.00 | 89.47 | 152.10 | 161.00 | 0.00 | - | 3 | 3 | 447.33% |
| IDXX240621C00420000 | 2023-11-20 11:07AM EDT | 420.00 | 82.50 | 143.60 | 148.70 | 0.00 | - | 1 | 1 | 423.13% |
| IDXX240621C00440000 | 2024-05-06 12:14PM EDT | 440.00 | 43.80 | 53.00 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX240621C00450000 | 2024-06-06 2:22PM EDT | 450.00 | 49.94 | 50.00 | 59.60 | 0.00 | - | 1 | 3 | 55.47% |
| IDXX240621C00460000 | 2024-05-22 10:52AM EDT | 460.00 | 65.90 | 41.80 | 47.20 | 0.00 | - | 1 | 3 | 68.08% |
| IDXX240621C00470000 | 2024-05-23 3:37PM EDT | 470.00 | 49.45 | 32.50 | 37.40 | 0.00 | - | 7 | 14 | 58.13% |
| IDXX240621C00480000 | 2024-06-12 10:45AM EDT | 480.00 | 40.33 | 22.90 | 27.70 | 0.00 | - | 2 | 15 | 48.08% |
| IDXX240621C00490000 | 2024-06-12 1:28PM EDT | 490.00 | 25.65 | 13.80 | 17.90 | 0.00 | - | 3 | 49 | 36.45% |
| IDXX240621C00500000 | 2024-06-14 10:35AM EDT | 500.00 | 10.10 | 7.80 | 9.70 | -7.62 | -43.00% | 1 | 70 | 29.33% |
| IDXX240621C00510000 | 2024-06-14 10:46AM EDT | 510.00 | 5.20 | 3.80 | 4.50 | +0.25 | +5.05% | 1 | 65 | 27.38% |
| IDXX240621C00520000 | 2024-06-14 2:17PM EDT | 520.00 | 2.00 | 1.45 | 2.30 | +0.85 | +73.91% | 2 | 29 | 29.92% |
| IDXX240621C00530000 | 2024-06-13 11:06AM EDT | 530.00 | 0.90 | 0.05 | 1.70 | 0.00 | - | 1 | 99 | 36.21% |
| IDXX240621C00540000 | 2024-06-13 11:06AM EDT | 540.00 | 0.70 | 0.35 | 3.10 | 0.00 | - | 2 | 64 | 54.44% |
| IDXX240621C00550000 | 2024-06-03 9:30AM EDT | 550.00 | 1.25 | 0.25 | 3.60 | 0.00 | - | 1 | 591 | 55.02% |
| IDXX240621C00560000 | 2024-06-05 3:51PM EDT | 560.00 | 0.73 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 61.38% |
| IDXX240621C00570000 | 2024-06-13 10:53AM EDT | 570.00 | 0.43 | 0.25 | 3.20 | 0.00 | - | 5 | 35 | 68.54% |
| IDXX240621C00580000 | 2024-05-24 11:33AM EDT | 580.00 | 1.15 | 0.05 | 4.30 | 0.00 | - | 1 | 15 | 80.02% |
| IDXX240621C00590000 | 2024-06-11 12:05PM EDT | 590.00 | 0.44 | 0.00 | 0.80 | 0.00 | - | 2 | 14 | 62.35% |
| IDXX240621C00600000 | 2024-06-11 10:21AM EDT | 600.00 | 0.78 | 0.00 | 4.10 | 0.00 | - | 5 | 22 | 92.58% |
| IDXX240621C00610000 | 2024-05-15 12:54PM EDT | 610.00 | 1.55 | 0.00 | 2.80 | 0.00 | - | 1 | 24 | 91.28% |
| IDXX240621C00620000 | 2024-06-11 11:44AM EDT | 620.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 104.25% |
| IDXX240621C00630000 | 2024-06-11 11:05AM EDT | 630.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 110.33% |
| IDXX240621C00640000 | 2024-06-11 11:05AM EDT | 640.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 3 | 6 | 108.01% |
| IDXX240621C00650000 | 2024-06-05 9:30AM EDT | 650.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 96.04% |
| IDXX240621C00660000 | 2024-06-14 9:47AM EDT | 660.00 | 0.10 | 0.00 | 2.60 | -1.38 | -93.24% | 11 | 2 | 118.02% |
| IDXX240621C00670000 | 2024-06-13 3:46PM EDT | 670.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 123.19% |
| IDXX240621C00680000 | 2024-03-15 9:52AM EDT | 680.00 | 2.56 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 144.60% |
| IDXX240621C00700000 | 2024-06-06 10:38AM EDT | 700.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 97.66% |
| IDXX240621C00720000 | 2024-02-06 3:32PM EDT | 720.00 | 6.05 | 0.85 | 4.70 | 0.00 | - | 1 | 6 | 169.85% |
| IDXX240621C00740000 | 2024-03-12 9:32AM EDT | 740.00 | 1.55 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 144.92% |
| IDXX240621C00760000 | 2023-10-10 12:58PM EDT | 760.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 183.98% |
| IDXX240621C00780000 | 2024-05-23 11:06AM EDT | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 24 | 117.19% |
| IDXX240621C00800000 | 2024-05-14 11:43AM EDT | 800.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| IDXX240621C00820000 | 2023-12-01 2:10PM EDT | 820.00 | 0.20 | 0.10 | 9.90 | 0.00 | - | 11 | 21 | 242.58% |
| IDXX240621C00840000 | 2024-05-24 1:19PM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 127.34% |
| IDXX240621C00860000 | 2024-05-22 3:19PM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 132.81% |
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 | 470.61% |
| IDXX240621P00210000 | 2024-04-10 12:09PM EDT | 210.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 6 | 371.00% |
| IDXX240621P00220000 | 2024-02-07 11:59AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 366.70% |
| IDXX240621P00230000 | 2024-05-24 11:05AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 198.44% |
| IDXX240621P00240000 | 2024-05-24 12:35PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 61 | 189.06% |
| IDXX240621P00250000 | 2024-05-28 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 50 | 203.13% |
| IDXX240621P00260000 | 2024-02-22 1:48PM EDT | 260.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 37 | 251.47% |
| IDXX240621P00270000 | 2023-10-31 1:06PM EDT | 270.00 | 6.90 | 0.10 | 10.00 | 0.00 | - | 1 | 9 | 334.57% |
| 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 | 298.49% |
| IDXX240621P00300000 | 2023-11-01 11:01AM EDT | 300.00 | 12.70 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 286.69% |
| IDXX240621P00310000 | 2023-12-05 1:34PM EDT | 310.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 4 | 2 | 231.01% |
| IDXX240621P00320000 | 2024-05-28 3:32PM EDT | 320.00 | 0.23 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 208.42% |
| IDXX240621P00330000 | 2023-10-23 12:15PM EDT | 330.00 | 12.70 | 4.20 | 5.20 | 0.00 | - | 2 | 4 | 238.65% |
| IDXX240621P00340000 | 2024-04-09 11:01AM EDT | 340.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 188.31% |
| IDXX240621P00350000 | 2023-10-16 9:43AM EDT | 350.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IDXX240621P00360000 | 2024-03-28 1:52PM EDT | 360.00 | 0.40 | 0.25 | 1.60 | 0.00 | - | 10 | 2 | 140.67% |
| IDXX240621P00370000 | 2023-11-15 1:11PM EDT | 370.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 1 | 6 | 190.10% |
| IDXX240621P00380000 | 2024-06-03 11:48AM EDT | 380.00 | 2.41 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 140.19% |
| IDXX240621P00390000 | 2024-06-03 11:48AM EDT | 390.00 | 2.44 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 120.02% |
| IDXX240621P00400000 | 2024-06-05 12:48PM EDT | 400.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 98.54% |
| IDXX240621P00410000 | 2024-04-30 3:17PM EDT | 410.00 | 2.10 | 0.00 | 3.90 | 0.00 | - | 8 | 14 | 108.89% |
| IDXX240621P00420000 | 2024-05-28 3:30PM EDT | 420.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 1 | 9 | 99.93% |
| IDXX240621P00430000 | 2024-05-15 10:22AM EDT | 430.00 | 0.74 | 0.00 | 5.40 | 0.00 | - | 1 | 3 | 96.39% |
| IDXX240621P00440000 | 2024-06-13 1:52PM EDT | 440.00 | 0.75 | 0.05 | 3.10 | 0.00 | - | 5 | 19 | 74.56% |
| IDXX240621P00450000 | 2024-06-13 1:52PM EDT | 450.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 5 | 187 | 65.12% |
| IDXX240621P00460000 | 2024-05-30 10:40AM EDT | 460.00 | 2.33 | 0.20 | 3.30 | 0.00 | - | 1 | 58 | 56.74% |
| IDXX240621P00470000 | 2024-06-07 12:34PM EDT | 470.00 | 1.59 | 0.30 | 1.30 | 0.00 | - | 2 | 72 | 42.92% |
| IDXX240621P00480000 | 2024-06-13 2:30PM EDT | 480.00 | 1.40 | 0.40 | 1.35 | 0.00 | - | 2 | 33 | 33.51% |
| IDXX240621P00490000 | 2024-06-12 3:25PM EDT | 490.00 | 1.00 | 1.05 | 2.45 | 0.00 | - | 2 | 102 | 29.31% |
| IDXX240621P00500000 | 2024-06-13 12:30PM EDT | 500.00 | 7.80 | 3.20 | 5.90 | 0.00 | - | 1 | 901 | 30.13% |
| IDXX240621P00510000 | 2024-06-14 11:19AM EDT | 510.00 | 9.80 | 9.20 | 10.40 | +5.20 | +113.04% | 5 | 88 | 26.98% |
| IDXX240621P00520000 | 2024-06-05 11:07AM EDT | 520.00 | 24.80 | 15.50 | 19.50 | 0.00 | - | 1 | 75 | 35.96% |
| IDXX240621P00530000 | 2024-05-31 9:44AM EDT | 530.00 | 26.20 | 22.60 | 30.50 | 0.00 | - | 1 | 80 | 52.09% |
| IDXX240621P00540000 | 2024-06-13 9:47AM EDT | 540.00 | 47.57 | 31.50 | 39.70 | 0.00 | - | 1 | 97 | 58.01% |
| IDXX240621P00550000 | 2024-05-16 10:09AM EDT | 550.00 | 20.20 | 41.00 | 49.30 | 0.00 | - | 3 | 1 | 64.81% |
| IDXX240621P00560000 | 2024-06-10 12:37PM EDT | 560.00 | 48.70 | 51.00 | 59.70 | 0.00 | - | 1 | 0 | 76.12% |
| IDXX240621P00570000 | 2024-05-17 11:46AM EDT | 570.00 | 32.66 | 61.30 | 70.90 | 0.00 | - | 3 | 0 | 92.37% |
| IDXX240621P00580000 | 2024-06-03 3:18PM EDT | 580.00 | 88.31 | 71.30 | 81.00 | 0.00 | - | 38 | 15 | 101.36% |
| IDXX240621P00590000 | 2024-06-03 3:15PM EDT | 590.00 | 98.67 | 81.30 | 91.00 | 0.00 | - | 2 | 0 | 54.10% |
| IDXX240621P00600000 | 2024-06-04 10:31AM EDT | 600.00 | 110.92 | 91.20 | 101.00 | 0.00 | - | 4 | 0 | 56.15% |
| IDXX240621P00610000 | 2024-06-03 3:15PM EDT | 610.00 | 118.66 | 101.20 | 111.00 | 0.00 | - | 2 | 0 | 60.74% |
| IDXX240621P00620000 | 2024-06-04 10:27AM EDT | 620.00 | 130.28 | 111.20 | 121.00 | 0.00 | - | 4 | 0 | 65.23% |
| IDXX240621P00630000 | 2024-06-03 3:15PM EDT | 630.00 | 138.67 | 121.20 | 131.00 | 0.00 | - | 2 | 0 | 69.63% |
| IDXX240621P00640000 | 2024-06-03 3:15PM EDT | 640.00 | 148.26 | 131.20 | 141.00 | 0.00 | - | 2 | 0 | 73.93% |
| IDXX240621P00650000 | 2024-06-03 3:15PM EDT | 650.00 | 158.67 | 141.20 | 151.00 | 0.00 | - | 2 | 0 | 78.13% |
| IDXX240621P00660000 | 2024-06-03 3:16PM EDT | 660.00 | 168.68 | 151.20 | 161.00 | 0.00 | - | 2 | 0 | 82.23% |
| IDXX240621P00670000 | 2024-06-03 3:15PM EDT | 670.00 | 178.67 | 161.20 | 171.00 | 0.00 | - | 2 | 0 | 86.13% |
| IDXX240621P00680000 | 2024-06-03 3:15PM EDT | 680.00 | 188.66 | 171.20 | 181.00 | 0.00 | - | 2 | 0 | 90.04% |
| IDXX240621P00700000 | 2024-06-03 3:15PM EDT | 700.00 | 208.26 | 191.20 | 201.00 | 0.00 | - | 2 | 0 | 97.66% |
| IDXX240621P00720000 | 2024-01-12 10:33AM EDT | 720.00 | 161.00 | 143.00 | 152.90 | 0.00 | - | - | 0 | 0.00% |
| IDXX240621P00740000 | 2024-06-03 3:15PM EDT | 740.00 | 248.67 | 231.10 | 241.00 | 0.00 | - | 2 | 0 | 104.69% |
| IDXX240621P00760000 | 2024-06-03 3:15PM EDT | 760.00 | 268.67 | 251.10 | 261.00 | 0.00 | - | 2 | 0 | 111.33% |
| IDXX240621P00780000 | 2024-06-05 12:37PM EDT | 780.00 | 282.56 | 271.10 | 281.00 | 0.00 | - | 4 | 0 | 117.58% |
| IDXX240621P00800000 | 2024-06-03 3:15PM EDT | 800.00 | 308.26 | 291.10 | 301.00 | 0.00 | - | 2 | 0 | 123.44% |
| IDXX240621P00820000 | 2024-06-04 10:31AM EDT | 820.00 | 331.01 | 311.10 | 321.00 | 0.00 | - | 4 | 0 | 129.30% |
| IDXX240621P00840000 | 2024-06-03 3:15PM EDT | 840.00 | 348.67 | 331.10 | 341.00 | 0.00 | - | 2 | 0 | 135.16% |
| IDXX240621P00860000 | 2024-06-03 3:15PM EDT | 860.00 | 368.26 | 351.10 | 361.00 | 0.00 | - | 2 | 0 | 140.63% |
© 2024 Yahoo. Todos os direitos reservados.