Deutsche Märkte schließen in 8 Stunden 19 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
2.328,40 -2,40 (-0,10%) EUR/USD
1,0694 -0,0022 (-0,20%) Bitcoin EUR
57.569,49 +400,47 (+0,70%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250321C00260000 | 2024-06-13 10:13AM EDT | 260.00 | 252.60 | 238.00 | 247.50 | 0.00 | - | 1 | 1 | 63.90% |
| IDXX250321C00270000 | 2024-06-13 10:13AM EDT | 270.00 | 243.10 | 228.10 | 238.00 | 0.00 | - | 1 | 0 | 61.31% |
| IDXX250321C00280000 | 2024-05-29 10:26AM EDT | 280.00 | 238.70 | 219.00 | 228.90 | 0.00 | - | 1 | 1 | 59.69% |
| IDXX250321C00290000 | 2024-05-21 3:10PM EDT | 290.00 | 244.80 | 215.00 | 224.00 | 0.00 | - | - | 0 | 64.21% |
| IDXX250321C00450000 | 2024-05-24 3:02PM EDT | 450.00 | 108.40 | 80.80 | 90.00 | 0.00 | - | 1 | 1 | 42.12% |
| IDXX250321C00490000 | 2024-05-13 1:19PM EDT | 490.00 | 69.28 | 72.50 | 79.00 | 0.00 | - | 4 | 4 | 47.01% |
| IDXX250321C00500000 | 2024-05-22 3:42PM EDT | 500.00 | 75.00 | 53.10 | 61.00 | 0.00 | - | 1 | 1 | 38.68% |
| IDXX250321C00510000 | 2024-05-21 2:41PM EDT | 510.00 | 69.20 | 48.40 | 55.70 | 0.00 | - | 8 | 10 | 37.92% |
| IDXX250321C00520000 | 2024-05-21 2:39PM EDT | 520.00 | 63.80 | 43.60 | 51.00 | 0.00 | - | - | 5 | 37.37% |
| IDXX250321C00530000 | 2024-05-21 2:42PM EDT | 530.00 | 58.40 | 39.00 | 47.00 | 0.00 | - | - | 5 | 37.11% |
| IDXX250321C00540000 | 2024-06-25 3:15PM EDT | 540.00 | 34.80 | 31.80 | 38.20 | -2.80 | -7.45% | 1 | 2 | 33.83% |
| IDXX250321C00550000 | 2024-06-06 11:53AM EDT | 550.00 | 37.50 | 28.40 | 33.30 | 0.00 | - | 3 | 31 | 32.71% |
| IDXX250321C00560000 | 2024-06-05 11:30AM EDT | 560.00 | 33.39 | 23.40 | 31.90 | 0.00 | - | 1 | 4 | 33.60% |
| IDXX250321C00570000 | 2024-05-14 2:17PM EDT | 570.00 | 41.00 | 27.30 | 34.00 | 0.00 | - | 4 | 6 | 36.59% |
| IDXX250321C00590000 | 2024-05-24 2:07PM EDT | 590.00 | 33.90 | 18.10 | 24.50 | 0.00 | - | 1 | 1 | 33.57% |
| IDXX250321C00600000 | 2024-06-25 11:35AM EDT | 600.00 | 13.10 | 13.90 | 20.50 | -9.71 | -42.57% | 1 | 5 | 32.23% |
| IDXX250321C00610000 | 2024-05-14 1:05PM EDT | 610.00 | 27.30 | 16.10 | 22.30 | 0.00 | - | - | 2 | 34.85% |
| IDXX250321C00630000 | 2024-06-21 11:57AM EDT | 630.00 | 13.38 | 7.00 | 14.40 | 0.00 | - | 3 | 7 | 31.46% |
| IDXX250321C00650000 | 2024-05-17 12:43PM EDT | 650.00 | 22.70 | 7.60 | 15.70 | 0.00 | - | 1 | 1 | 34.81% |
| IDXX250321C00680000 | 2024-05-17 12:43PM EDT | 680.00 | 16.40 | 3.70 | 11.80 | 0.00 | - | 4 | 4 | 34.60% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX250321P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.48% |
| IDXX250321P00380000 | 2024-06-24 3:37PM EDT | 380.00 | 7.80 | 5.90 | 11.60 | 0.00 | - | 1 | 3 | 32.49% |
| IDXX250321P00400000 | 2024-06-24 2:57PM EDT | 400.00 | 10.90 | 8.70 | 14.80 | 0.00 | - | 2 | 14 | 30.97% |
| IDXX250321P00440000 | 2024-06-05 11:30AM EDT | 440.00 | 21.56 | 17.30 | 24.40 | 0.00 | - | - | 1 | 28.61% |
| IDXX250321P00450000 | 2024-05-14 9:49AM EDT | 450.00 | 20.43 | 18.00 | 26.00 | 0.00 | - | 3 | 5 | 27.07% |
| IDXX250321P00470000 | 2024-05-15 12:44PM EDT | 470.00 | 20.80 | 24.50 | 31.60 | 0.00 | - | - | 4 | 25.15% |
| IDXX250321P00510000 | 2024-05-21 2:44PM EDT | 510.00 | 37.70 | 43.60 | 51.10 | 0.00 | - | - | 4 | 23.94% |
| IDXX250321P00520000 | 2024-06-10 12:40PM EDT | 520.00 | 46.40 | 50.80 | 57.60 | 0.00 | - | 1 | 11 | 24.06% |
| IDXX250321P00530000 | 2024-06-03 10:39AM EDT | 530.00 | 62.50 | 56.50 | 63.30 | 0.00 | - | 10 | 46 | 23.48% |
| IDXX250321P00540000 | 2024-06-06 11:53AM EDT | 540.00 | 62.10 | 62.90 | 70.00 | 0.00 | - | 2 | 25 | 23.28% |
