Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
59.225,74 +70,59 (+0,12%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 2024-04-17 11:29AM EDT | 260.00 | 222.30 | 216.20 | 225.80 | 0.00 | - | - | 1 | 144.34% |
| IDXX240517C00420000 | 2024-05-02 2:57PM EDT | 420.00 | 56.86 | 57.00 | 66.50 | +56.86 | - | - | 0 | 75.51% |
| IDXX240517C00440000 | 2024-05-03 3:00PM EDT | 440.00 | 43.00 | 38.90 | 46.40 | +43.00 | - | 1 | 1 | 57.28% |
| IDXX240517C00470000 | 2024-05-03 2:23PM EDT | 470.00 | 15.44 | 12.90 | 17.80 | +3.44 | +28.67% | 7 | 14 | 32.83% |
| IDXX240517C00480000 | 2024-05-03 2:55PM EDT | 480.00 | 9.50 | 8.00 | 10.50 | +4.62 | +94.67% | 4 | 15 | 28.20% |
| IDXX240517C00490000 | 2024-05-03 2:36PM EDT | 490.00 | 5.30 | 4.70 | 5.90 | +2.67 | +101.52% | 58 | 21 | 27.09% |
| IDXX240517C00500000 | 2024-05-03 11:17AM EDT | 500.00 | 3.22 | 2.15 | 3.40 | +0.77 | +31.43% | 1 | 16 | 27.99% |
| IDXX240517C00510000 | 2024-05-03 12:11PM EDT | 510.00 | 1.65 | 0.70 | 2.20 | +0.68 | +70.10% | 1 | 27 | 30.34% |
| IDXX240517C00520000 | 2024-05-01 10:23AM EDT | 520.00 | 1.50 | 0.40 | 1.90 | 0.00 | - | 4 | 313 | 35.11% |
| IDXX240517C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.50 | 0.30 | 3.40 | 0.00 | - | 2 | 9 | 48.65% |
| IDXX240517C00540000 | 2024-05-03 2:07PM EDT | 540.00 | 0.80 | 0.25 | 2.05 | -0.05 | -5.88% | 25 | 38 | 47.33% |
| IDXX240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.15 | 1.70 | 0.00 | - | 1 | 27 | 50.24% |
| IDXX240517C00560000 | 2024-05-02 10:13AM EDT | 560.00 | 0.44 | 0.20 | 4.70 | 0.00 | - | 1 | 137 | 60.33% |
| IDXX240517C00570000 | 2024-05-01 2:00PM EDT | 570.00 | 0.32 | 0.05 | 4.60 | 0.00 | - | 4 | 41 | 64.50% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 73.35% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 77.43% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 3 | 85.94% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 89.58% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-22 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 234 | 107.81% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 101.56% |
| IDXX240517P00390000 | 2024-05-01 1:18PM EDT | 390.00 | 0.25 | 0.00 | 3.60 | +0.25 | - | - | 1 | 74.13% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 58.89% |
| IDXX240517P00430000 | 2024-05-01 2:00PM EDT | 430.00 | 1.75 | 0.15 | 1.50 | 0.00 | - | 8 | 14 | 43.43% |
| IDXX240517P00440000 | 2024-05-02 3:30PM EDT | 440.00 | 1.23 | 0.25 | 4.00 | 0.00 | - | 1 | 15 | 49.65% |
| IDXX240517P00450000 | 2024-05-03 2:21PM EDT | 450.00 | 1.07 | 0.60 | 2.10 | -1.01 | -48.56% | 3 | 8 | 32.68% |
| IDXX240517P00460000 | 2024-05-03 1:22PM EDT | 460.00 | 2.07 | 1.05 | 6.20 | -3.93 | -65.50% | 3 | 43 | 40.08% |
| IDXX240517P00470000 | 2024-05-03 9:39AM EDT | 470.00 | 4.15 | 3.40 | 7.30 | -6.24 | -60.06% | 1 | 201 | 33.13% |
| IDXX240517P00480000 | 2024-05-02 2:30PM EDT | 480.00 | 12.23 | 7.30 | 8.40 | 0.00 | - | 1 | 690 | 24.05% |
| IDXX240517P00490000 | 2024-05-03 3:16PM EDT | 490.00 | 12.07 | 12.80 | 14.10 | -5.77 | -32.34% | 12 | 321 | 23.53% |
| IDXX240517P00500000 | 2024-05-01 10:14AM EDT | 500.00 | 30.07 | 18.70 | 24.20 | 0.00 | - | 3 | 44 | 32.81% |
| IDXX240517P00510000 | 2024-05-01 12:36PM EDT | 510.00 | 37.65 | 27.70 | 33.00 | 0.00 | - | 1 | 14 | 36.24% |
| IDXX240517P00520000 | 2024-05-01 2:02PM EDT | 520.00 | 54.00 | 35.70 | 42.00 | 0.00 | - | 2 | 3 | 38.66% |
| IDXX240517P00530000 | 2024-05-03 3:16PM EDT | 530.00 | 47.98 | 45.20 | 53.00 | +9.37 | +24.27% | 7 | 33 | 49.58% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 54.70 | 64.00 | 0.00 | - | 2 | 15 | 60.27% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 67.00 | 76.00 | 0.00 | - | 9 | 9 | 52.95% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 0.00% |
