Deutsche Märkte schließen in 8 Stunden 21 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
2.328,60 -2,20 (-0,09%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.579,27 +373,42 (+0,65%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220C00200000 | 2024-04-10 1:19PM EDT | 200.00 | 310.25 | 312.10 | 322.00 | 0.00 | - | 1 | 0 | 136.71% |
| IDXX241220C00210000 | 2024-03-11 1:59PM EDT | 210.00 | 346.53 | 298.10 | 308.00 | 0.00 | - | 1 | 1 | 122.64% |
| IDXX241220C00250000 | 2023-12-29 10:41AM EDT | 250.00 | 322.25 | 291.00 | 299.90 | 0.00 | - | 1 | 0 | 151.40% |
| IDXX241220C00280000 | 2024-05-20 2:51PM EDT | 280.00 | 260.37 | 228.00 | 237.90 | 0.00 | - | 2 | 3 | 88.31% |
| IDXX241220C00290000 | 2024-05-01 10:44AM EDT | 290.00 | 194.67 | 212.70 | 221.40 | 0.00 | - | 1 | 1 | 75.03% |
| IDXX241220C00300000 | 2024-04-12 10:17AM EDT | 300.00 | 213.38 | 217.00 | 226.50 | 0.00 | - | 1 | 0 | 92.25% |
| IDXX241220C00320000 | 2023-11-06 3:53PM EDT | 320.00 | 138.33 | 221.00 | 231.00 | 0.00 | - | - | 1 | 112.27% |
| IDXX241220C00340000 | 2024-01-18 10:49AM EDT | 340.00 | 203.50 | 231.00 | 241.00 | 0.00 | - | 1 | 1 | 134.38% |
| IDXX241220C00400000 | 2023-10-27 3:06PM EDT | 400.00 | 69.30 | 120.70 | 127.30 | 0.00 | - | 1 | 1 | 56.23% |
| IDXX241220C00410000 | 2023-10-27 3:06PM EDT | 410.00 | 64.26 | 113.50 | 120.20 | 0.00 | - | 1 | 2 | 55.33% |
| IDXX241220C00420000 | 2023-12-07 10:49AM EDT | 420.00 | 142.00 | 155.30 | 160.90 | 0.00 | - | 1 | 4 | 95.87% |
| IDXX241220C00430000 | 2024-05-24 3:02PM EDT | 430.00 | 114.40 | 85.10 | 92.50 | 0.00 | - | 1 | 1 | 44.51% |
| IDXX241220C00440000 | 2023-12-04 11:05AM EDT | 440.00 | 127.43 | 134.00 | 138.80 | 0.00 | - | 3 | 5 | 85.33% |
| IDXX241220C00450000 | 2023-12-29 10:41AM EDT | 450.00 | 151.25 | 124.90 | 130.80 | 0.00 | - | 1 | 2 | 82.05% |
| IDXX241220C00460000 | 2024-04-29 11:39AM EDT | 460.00 | 83.40 | 70.20 | 76.00 | 0.00 | - | 2 | 4 | 44.85% |
| IDXX241220C00470000 | 2023-12-15 3:56PM EDT | 470.00 | 122.31 | 115.60 | 121.80 | 0.00 | - | 4 | 5 | 81.64% |
| IDXX241220C00480000 | 2024-05-22 9:59AM EDT | 480.00 | 76.45 | 51.00 | 57.80 | 0.00 | - | 1 | 9 | 38.61% |
| IDXX241220C00490000 | 2024-04-25 10:37AM EDT | 490.00 | 50.50 | 63.60 | 69.90 | 0.00 | - | 3 | 4 | 51.01% |
| IDXX241220C00500000 | 2024-05-08 11:53AM EDT | 500.00 | 40.70 | 43.20 | 48.60 | 0.00 | - | 4 | 8 | 38.46% |
| IDXX241220C00510000 | 2024-05-08 11:30AM EDT | 510.00 | 35.10 | 37.70 | 43.70 | 0.00 | - | 2 | 6 | 37.84% |
| IDXX241220C00520000 | 2024-06-13 11:16AM EDT | 520.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IDXX241220C00530000 | 2024-05-23 2:27PM EDT | 530.00 | 43.77 | 25.80 | 32.70 | 0.00 | - | 2 | 6 | 35.08% |
| IDXX241220C00540000 | 2024-05-16 10:15AM EDT | 540.00 | 55.93 | 28.30 | 34.20 | 0.00 | - | 2 | 15 | 38.61% |
| IDXX241220C00550000 | 2024-06-25 11:23AM EDT | 550.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IDXX241220C00560000 | 2024-04-26 3:26PM EDT | 560.00 | 28.00 | 28.30 | 34.00 | 0.00 | - | 1 | 5 | 42.91% |
| IDXX241220C00570000 | 2024-06-25 11:23AM EDT | 570.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IDXX241220C00580000 | 2024-05-17 2:33PM EDT | 580.00 | 35.20 | 15.30 | 20.40 | 0.00 | - | 2 | 148 | 36.04% |
| IDXX241220C00590000 | 2024-06-18 2:48PM EDT | 590.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IDXX241220C00600000 | 2024-06-05 12:32PM EDT | 600.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IDXX241220C00610000 | 2024-04-09 12:21PM EDT | 610.00 | 25.00 | 10.00 | 11.80 | 0.00 | - | 2 | 8 | 33.10% |
| IDXX241220C00620000 | 2024-04-11 1:51PM EDT | 620.00 | 18.80 | 8.70 | 15.30 | 0.00 | - | 1 | 22 | 38.08% |
| IDXX241220C00630000 | 2024-06-13 2:24PM EDT | 630.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX241220C00640000 | 2024-05-17 1:42PM EDT | 640.00 | 16.10 | 2.50 | 9.90 | 0.00 | - | 1 | 78 | 35.27% |
| IDXX241220C00650000 | 2024-05-02 12:10PM EDT | 650.00 | 4.35 | 3.40 | 9.50 | 0.00 | - | 2 | 19 | 36.11% |
| IDXX241220C00660000 | 2024-04-11 10:31AM EDT | 660.00 | 11.67 | 3.80 | 8.20 | 0.00 | - | 3 | 26 | 35.76% |
| IDXX241220C00670000 | 2024-03-20 12:20PM EDT | 670.00 | 18.22 | 3.40 | 7.10 | 0.00 | - | 7 | 29 | 35.48% |
| IDXX241220C00680000 | 2023-12-05 2:13PM EDT | 680.00 | 19.40 | 24.30 | 27.10 | 0.00 | - | 1 | 2 | 56.30% |
| IDXX241220C00700000 | 2024-03-25 2:55PM EDT | 700.00 | 13.00 | 2.50 | 6.10 | 0.00 | - | 5 | 14 | 37.35% |
| IDXX241220C00720000 | 2024-06-24 9:59AM EDT | 720.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDXX241220C00760000 | 2024-05-20 9:30AM EDT | 760.00 | 2.80 | 0.05 | 5.50 | 0.00 | - | 1 | 12 | 42.28% |
| IDXX241220C00780000 | 2023-10-06 12:43PM EDT | 780.00 | 4.93 | 0.10 | 10.00 | 0.00 | - | 3 | 2 | 51.07% |
| IDXX241220C00800000 | 2024-02-23 11:15AM EDT | 800.00 | 10.80 | 2.05 | 9.30 | 0.00 | - | 1 | 12 | 51.96% |
| IDXX241220C00820000 | 2023-11-21 11:58AM EDT | 820.00 | 1.80 | 2.30 | 10.90 | 0.00 | - | 1 | 10 | 56.01% |
| IDXX241220C00840000 | 2023-10-25 1:04PM EDT | 840.00 | 1.20 | 0.70 | 10.00 | 0.00 | - | 1 | 5 | 56.51% |
| IDXX241220C00860000 | 2024-03-22 9:30AM EDT | 860.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.26% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220P00200000 | 2024-04-15 9:57AM EDT | 200.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 4 | 14 | 67.69% |
| IDXX241220P00210000 | 2024-03-14 11:50AM EDT | 210.00 | 3.25 | 0.00 | 2.50 | 0.00 | - | 1 | 14 | 61.74% |
| IDXX241220P00220000 | 2024-01-24 10:32AM EDT | 220.00 | 1.60 | 0.00 | 9.60 | 0.00 | - | 1 | 17 | 75.87% |
| IDXX241220P00230000 | 2024-02-01 2:11PM EDT | 230.00 | 2.41 | 0.05 | 10.00 | 0.00 | - | 5 | 96 | 72.95% |
| IDXX241220P00240000 | 2024-02-16 12:11PM EDT | 240.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 1 | 56 | 59.85% |
| IDXX241220P00250000 | 2024-05-10 9:30AM EDT | 250.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 64 | 56.39% |
| IDXX241220P00260000 | 2024-06-25 9:30AM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX241220P00270000 | 2024-02-06 10:30AM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| IDXX241220P00280000 | 2023-08-02 2:12PM EDT | 280.00 | 7.80 | 1.50 | 11.00 | 0.00 | - | - | 1 | 59.68% |
| IDXX241220P00290000 | 2024-02-27 11:16AM EDT | 290.00 | 3.40 | 0.05 | 6.50 | 0.00 | - | 2 | 6 | 57.19% |
| IDXX241220P00300000 | 2024-05-09 2:47PM EDT | 300.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 50.16% |
| IDXX241220P00310000 | 2024-04-23 12:13PM EDT | 310.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| IDXX241220P00320000 | 2024-05-23 9:30AM EDT | 320.00 | 0.99 | 0.05 | 7.00 | 0.00 | - | 1 | 5 | 49.46% |
| IDXX241220P00330000 | 2024-04-22 2:56PM EDT | 330.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX241220P00340000 | 2024-05-16 9:30AM EDT | 340.00 | 1.85 | 0.05 | 6.60 | 0.00 | - | 1 | 2 | 43.20% |
| IDXX241220P00350000 | 2024-06-05 11:30AM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IDXX241220P00360000 | 2024-02-15 4:21PM EDT | 360.00 | 6.55 | 3.90 | 10.10 | 0.00 | - | 6 | 1 | 43.47% |
| IDXX241220P00370000 | 2024-05-16 9:30AM EDT | 370.00 | 2.90 | 0.15 | 8.70 | 0.00 | - | 1 | 9 | 38.69% |
| IDXX241220P00380000 | 2024-04-18 12:45PM EDT | 380.00 | 10.00 | 0.30 | 7.80 | 0.00 | - | - | 10 | 34.76% |
| IDXX241220P00390000 | 2024-03-04 11:14AM EDT | 390.00 | 8.60 | 6.40 | 12.80 | 0.00 | - | 12 | 1 | 38.62% |
| IDXX241220P00400000 | 2024-06-10 11:02AM EDT | 400.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241220P00410000 | 2024-04-11 1:11PM EDT | 410.00 | 14.30 | 5.20 | 12.20 | 0.00 | - | 1 | 12 | 32.39% |
| IDXX241220P00420000 | 2024-04-18 1:18PM EDT | 420.00 | 18.50 | 3.00 | 9.20 | 0.00 | - | 1 | 13 | 26.39% |
| IDXX241220P00430000 | 2024-04-11 1:07PM EDT | 430.00 | 18.30 | 9.30 | 16.90 | 0.00 | - | 1 | 14 | 31.52% |
| IDXX241220P00440000 | 2024-04-11 1:23PM EDT | 440.00 | 20.50 | 10.60 | 17.90 | 0.00 | - | 2 | 15 | 29.48% |
| IDXX241220P00450000 | 2024-05-15 2:45PM EDT | 450.00 | 11.90 | 12.00 | 20.00 | 0.00 | - | 35 | 44 | 28.27% |
| IDXX241220P00460000 | 2024-04-11 1:32PM EDT | 460.00 | 26.00 | 16.50 | 22.10 | 0.00 | - | 2 | 15 | 26.85% |
| IDXX241220P00470000 | 2024-05-15 12:47PM EDT | 470.00 | 15.90 | 18.00 | 25.90 | 0.00 | - | 1 | 45 | 26.53% |
| IDXX241220P00480000 | 2024-05-15 12:49PM EDT | 480.00 | 18.50 | 21.30 | 29.40 | 0.00 | - | 1 | 21 | 25.67% |
| IDXX241220P00490000 | 2024-05-15 12:48PM EDT | 490.00 | 20.80 | 25.40 | 33.00 | 0.00 | - | 1 | 41 | 24.58% |
| IDXX241220P00500000 | 2024-05-20 11:04AM EDT | 500.00 | 25.47 | 29.10 | 36.20 | 0.00 | - | 2 | 55 | 22.88% |
| IDXX241220P00510000 | 2024-06-10 12:40PM EDT | 510.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00520000 | 2024-05-17 3:24PM EDT | 520.00 | 28.40 | 39.60 | 47.30 | 0.00 | - | 7 | 32 | 21.84% |
| IDXX241220P00530000 | 2024-05-17 3:01PM EDT | 530.00 | 32.50 | 44.30 | 51.40 | 0.00 | - | 7 | 29 | 19.51% |
| IDXX241220P00540000 | 2024-05-17 3:10PM EDT | 540.00 | 36.40 | 51.70 | 57.50 | 0.00 | - | 15 | 158 | 18.18% |
| IDXX241220P00550000 | 2024-05-17 3:02PM EDT | 550.00 | 41.00 | 56.90 | 65.70 | 0.00 | - | 12 | 47 | 18.27% |
| IDXX241220P00560000 | 2024-05-17 3:21PM EDT | 560.00 | 45.60 | 63.50 | 70.60 | 0.00 | - | 8 | 63 | 13.25% |
| IDXX241220P00570000 | 2024-05-17 3:27PM EDT | 570.00 | 51.00 | 71.20 | 78.70 | 0.00 | - | 7 | 8 | 0.00% |
| IDXX241220P00580000 | 2024-03-06 1:24PM EDT | 580.00 | 58.53 | 78.20 | 83.90 | 0.00 | - | 1 | 13 | 0.00% |
| IDXX241220P00590000 | 2024-03-08 11:50AM EDT | 590.00 | 60.39 | 85.20 | 90.60 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX241220P00600000 | 2024-03-27 3:57PM EDT | 600.00 | 79.90 | 100.30 | 107.30 | 0.00 | - | 1 | 8 | 0.00% |
| IDXX241220P00610000 | 2024-04-02 12:00PM EDT | 610.00 | 97.00 | 129.10 | 139.00 | 0.00 | - | 1 | 0 | 40.94% |
| IDXX241220P00620000 | 2024-02-13 11:32AM EDT | 620.00 | 88.75 | 94.60 | 102.80 | 0.00 | - | 1 | 1 | 0.00% |
