Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
18.177,62 -147,96 (-0,81%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,70 -3,10 (-0,13%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.552,75 +342,54 (+0,60%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241018C00460000 | 2024-05-17 3:04PM EDT | 460.00 | 100.00 | 60.90 | 67.30 | 0.00 | - | 1 | 1 | 47.32% |
| IDXX241018C00470000 | 2024-05-22 3:50PM EDT | 470.00 | 70.00 | 47.90 | 52.50 | 0.00 | - | - | 1 | 38.27% |
| IDXX241018C00490000 | 2024-05-15 11:11AM EDT | 490.00 | 76.22 | 42.30 | 47.20 | 0.00 | - | 57 | 31 | 42.57% |
| IDXX241018C00500000 | 2024-06-14 12:33PM EDT | 500.00 | 37.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IDXX241018C00510000 | 2024-06-14 12:33PM EDT | 510.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IDXX241018C00520000 | 2024-05-23 3:05PM EDT | 520.00 | 36.20 | 19.50 | 24.50 | 0.00 | - | 1 | 2 | 32.90% |
| IDXX241018C00530000 | 2024-06-25 3:49PM EDT | 530.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IDXX241018C00540000 | 2024-06-04 12:48PM EDT | 540.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241018C00550000 | 2024-06-20 2:21PM EDT | 550.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241018C00560000 | 2024-06-18 3:36PM EDT | 560.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX241018C00570000 | 2024-06-11 12:05PM EDT | 570.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241018C00580000 | 2024-06-10 11:27AM EDT | 580.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241018C00590000 | 2024-06-14 1:17PM EDT | 590.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IDXX241018C00600000 | 2024-05-24 10:55AM EDT | 600.00 | 10.00 | 1.55 | 8.00 | 0.00 | - | 2 | 16 | 34.25% |
| IDXX241018C00610000 | 2024-06-14 12:52PM EDT | 610.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IDXX241018C00620000 | 2024-06-21 11:57AM EDT | 620.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IDXX241018C00630000 | 2024-06-10 11:04AM EDT | 630.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IDXX241018C00640000 | 2024-03-28 2:18PM EDT | 640.00 | 18.90 | 2.50 | 6.30 | 0.00 | - | 1 | 1 | 38.29% |
| IDXX241018C00650000 | 2024-05-09 11:51AM EDT | 650.00 | 2.32 | 1.10 | 5.00 | 0.00 | - | 7 | 8 | 37.42% |
| IDXX241018C00660000 | 2024-04-10 10:21AM EDT | 660.00 | 6.65 | 0.95 | 5.30 | 0.00 | - | 1 | 1 | 39.44% |
| IDXX241018C00700000 | 2024-05-16 9:30AM EDT | 700.00 | 2.85 | 0.30 | 5.30 | 0.00 | - | 1 | 2 | 44.87% |
| IDXX241018C00720000 | 2024-03-21 3:05PM EDT | 720.00 | 6.77 | 0.50 | 4.10 | 0.00 | - | 1 | 2 | 44.68% |
| IDXX241018C00760000 | 2024-06-03 9:36AM EDT | 760.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX241018C00780000 | 2024-03-15 10:20AM EDT | 780.00 | 3.03 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 53.21% |
| IDXX241018C00800000 | 2024-03-01 12:53PM EDT | 800.00 | 8.00 | 0.90 | 6.00 | 0.00 | - | 1 | 1 | 51.70% |
| IDXX241018C00820000 | 2024-02-27 11:28AM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.15% |
| IDXX241018C00840000 | 2024-04-05 1:37PM EDT | 840.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 51.59% |
| IDXX241018C00860000 | 2024-06-24 9:55AM EDT | 860.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241018P00300000 | 2024-02-28 10:54AM EDT | 300.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 56.02% |
| IDXX241018P00350000 | 2024-05-09 11:51AM EDT | 350.00 | 3.67 | 0.45 | 5.60 | 0.00 | - | 7 | 9 | 48.16% |
| IDXX241018P00370000 | 2024-05-09 11:51AM EDT | 370.00 | 3.00 | 0.70 | 6.10 | 0.00 | - | 8 | 8 | 43.07% |
| IDXX241018P00390000 | 2024-03-13 12:39PM EDT | 390.00 | 5.80 | 4.00 | 8.40 | 0.00 | - | - | 2 | 41.12% |
| IDXX241018P00400000 | 2024-06-21 10:06AM EDT | 400.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX241018P00420000 | 2024-05-02 10:38AM EDT | 420.00 | 12.60 | 4.40 | 11.20 | 0.00 | - | 2 | 4 | 35.58% |
| IDXX241018P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 9.99 | 9.30 | 13.20 | 0.00 | - | 2 | 2 | 34.77% |
| IDXX241018P00450000 | 2024-06-06 1:32PM EDT | 450.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IDXX241018P00460000 | 2024-06-18 12:43PM EDT | 460.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IDXX241018P00470000 | 2024-06-21 12:25PM EDT | 470.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IDXX241018P00480000 | 2024-06-13 11:51AM EDT | 480.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IDXX241018P00490000 | 2024-06-06 11:16AM EDT | 490.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| IDXX241018P00500000 | 2024-06-06 3:14PM EDT | 500.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IDXX241018P00510000 | 2024-06-18 12:43PM EDT | 510.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IDXX241018P00520000 | 2024-06-06 3:55PM EDT | 520.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX241018P00530000 | 2024-05-21 2:39PM EDT | 530.00 | 34.00 | 42.20 | 49.90 | 0.00 | - | 10 | 10 | 22.72% |
| IDXX241018P00540000 | 2024-05-24 3:07PM EDT | 540.00 | 39.20 | 48.40 | 55.90 | 0.00 | - | 1 | 6 | 20.73% |
| IDXX241018P00560000 | 2024-05-22 11:07AM EDT | 560.00 | 52.55 | 63.30 | 70.80 | 0.00 | - | - | 1 | 16.92% |
