Deutsche Märkte schließen in 1 Stunde 38 Minute
DAX
18.100,15 -77,47 (-0,43%) Euro Stoxx 50
4.905,55 -30,42 (-0,62%) Dow Jones 30
38.963,98 -148,18 (-0,38%) Gold
2.307,90 -22,90 (-0,98%) EUR/USD
1,0679 -0,0037 (-0,34%) Bitcoin EUR
57.854,20 +428,23 (+0,75%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250117C00520000 | 2024-05-23 10:11AM EDT | 520.00 | 53.50 | 34.00 | 40.00 | 0.00 | - | - | 2 | 35.39% |
| IDXX250117C00530000 | 2024-05-21 2:39PM EDT | 530.00 | 50.10 | 31.50 | 37.00 | 0.00 | - | - | 5 | 35.73% |
| IDXX250117C00540000 | 2024-06-04 3:57PM EDT | 540.00 | 28.80 | 23.10 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| IDXX250117C00550000 | 2024-06-25 1:35PM EDT | 550.00 | 24.10 | 20.20 | 24.00 | -0.80 | -3.21% | 1 | 3 | 30.86% |
| IDXX250117C00560000 | 2024-06-24 1:34PM EDT | 560.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 3.13% |
| IDXX250117C00580000 | 2024-06-10 3:02PM EDT | 580.00 | 22.70 | 12.30 | 16.90 | 0.00 | - | 2 | 2 | 30.82% |
| IDXX250117C00600000 | 2024-06-25 11:35AM EDT | 600.00 | 12.80 | 9.20 | 12.20 | -2.93 | -18.63% | 1 | 5 | 29.83% |
| IDXX250117C00610000 | 2024-05-17 12:43PM EDT | 610.00 | 26.50 | 9.00 | 17.50 | 0.00 | - | 4 | 4 | 35.99% |
| IDXX250117C00650000 | 2024-05-17 2:33PM EDT | 650.00 | 16.80 | 5.00 | 11.80 | 0.00 | - | 6 | 6 | 36.10% |
| IDXX250117C00780000 | 2024-06-06 2:07PM EDT | 780.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250117P00250000 | 2024-06-06 2:08PM EDT | 250.00 | 1.45 | 0.05 | 6.10 | 0.00 | - | - | 2 | 55.01% |
| IDXX250117P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 1.70 | 0.50 | 6.40 | 0.00 | - | - | 1 | 55.75% |
| IDXX250117P00360000 | 2024-05-21 9:30AM EDT | 360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IDXX250117P00460000 | 2024-06-21 3:38PM EDT | 460.00 | 23.41 | 19.50 | 27.00 | 0.00 | - | 1 | 3 | 28.48% |
| IDXX250117P00470000 | 2024-05-20 2:54PM EDT | 470.00 | 18.60 | 19.50 | 26.30 | 0.00 | - | - | 2 | 24.81% |
| IDXX250117P00480000 | 2024-05-20 3:15PM EDT | 480.00 | 21.60 | 23.00 | 29.30 | 0.00 | - | - | 2 | 23.64% |
| IDXX250117P00490000 | 2024-05-20 3:05PM EDT | 490.00 | 24.40 | 27.30 | 33.00 | 0.00 | - | - | 2 | 22.69% |
| IDXX250117P00500000 | 2024-05-21 11:04AM EDT | 500.00 | 28.90 | 34.40 | 40.60 | 0.00 | - | - | 4 | 24.08% |
| IDXX250117P00510000 | 2024-05-20 2:40PM EDT | 510.00 | 31.50 | 34.80 | 42.70 | 0.00 | - | - | 2 | 21.41% |
| IDXX250117P00520000 | 2024-05-20 2:41PM EDT | 520.00 | 35.40 | 40.70 | 47.80 | 0.00 | - | - | 2 | 20.43% |
| IDXX250117P00530000 | 2024-05-20 2:41PM EDT | 530.00 | 39.70 | 45.60 | 53.00 | 0.00 | - | - | 3 | 19.09% |
