Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.393,81 -109,88 (-0,29%) Gold
2.340,00 -2,10 (-0,09%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.568,36 -1.591,53 (-2,56%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
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 | 230.20 | 239.00 | 0.00 | - | - | 1 | 116.21% |
| IDXX240517C00470000 | 2024-04-18 10:08AM EDT | 470.00 | 23.10 | 30.00 | 34.50 | 0.00 | - | 3 | 7 | 41.14% |
| IDXX240517C00480000 | 2024-04-23 1:06PM EDT | 480.00 | 25.76 | 26.40 | 27.20 | 0.00 | - | 3 | 14 | 38.95% |
| IDXX240517C00490000 | 2024-04-23 1:55PM EDT | 490.00 | 20.80 | 20.50 | 21.30 | 0.00 | - | 1 | 18 | 38.21% |
| IDXX240517C00500000 | 2024-04-24 9:58AM EDT | 500.00 | 16.62 | 15.50 | 16.30 | -3.88 | -18.93% | 1 | 17 | 37.67% |
| IDXX240517C00510000 | 2024-04-23 2:07PM EDT | 510.00 | 11.60 | 11.20 | 12.00 | 0.00 | - | 5 | 32 | 36.88% |
| IDXX240517C00520000 | 2024-04-23 1:08PM EDT | 520.00 | 7.70 | 8.00 | 8.60 | 0.00 | - | 3 | 16 | 36.28% |
| IDXX240517C00530000 | 2024-04-22 10:54AM EDT | 530.00 | 3.21 | 5.40 | 6.30 | 0.00 | - | 5 | 12 | 36.59% |
| IDXX240517C00540000 | 2024-04-24 9:58AM EDT | 540.00 | 3.83 | 3.30 | 4.40 | +1.76 | +85.02% | 1 | 37 | 36.46% |
| IDXX240517C00550000 | 2024-04-23 3:49PM EDT | 550.00 | 2.75 | 1.55 | 2.90 | 0.00 | - | 7 | 14 | 35.97% |
| IDXX240517C00560000 | 2024-04-11 3:05PM EDT | 560.00 | 4.27 | 1.15 | 2.00 | 0.00 | - | 2 | 127 | 36.23% |
| IDXX240517C00570000 | 2024-04-23 2:07PM EDT | 570.00 | 1.00 | 0.75 | 1.35 | 0.00 | - | 1 | 43 | 36.43% |
| IDXX240517C00590000 | 2024-03-27 2:34PM EDT | 590.00 | 5.30 | 0.10 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 47.14% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 60.40% |
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 | 0.15 | 0.00 | - | 23 | 234 | 91.02% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 85.94% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.20 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IDXX240517P00430000 | 2024-03-20 11:33AM EDT | 430.00 | 2.15 | 2.10 | 6.20 | 0.00 | - | - | 1 | 57.12% |
| IDXX240517P00440000 | 2024-04-19 10:04AM EDT | 440.00 | 5.10 | 2.15 | 3.10 | 0.00 | - | 1 | 3 | 40.02% |
| IDXX240517P00450000 | 2024-04-24 10:57AM EDT | 450.00 | 4.30 | 2.65 | 5.40 | -5.70 | -57.00% | 1 | 5 | 41.95% |
| IDXX240517P00460000 | 2024-04-24 11:45AM EDT | 460.00 | 5.70 | 5.40 | 5.70 | -0.58 | -8.45% | 1 | 23 | 36.43% |
| IDXX240517P00470000 | 2024-04-19 3:34PM EDT | 470.00 | 17.72 | 7.80 | 8.90 | 0.00 | - | 203 | 254 | 37.49% |
| IDXX240517P00480000 | 2024-04-19 12:14PM EDT | 480.00 | 19.40 | 10.80 | 11.90 | 0.00 | - | 1 | 683 | 36.24% |
| IDXX240517P00490000 | 2024-04-23 3:24PM EDT | 490.00 | 16.00 | 15.40 | 16.10 | 0.00 | - | 4 | 21 | 35.85% |
| IDXX240517P00500000 | 2024-04-17 12:56PM EDT | 500.00 | 28.52 | 20.10 | 21.00 | 0.00 | - | 3 | 32 | 35.11% |
| IDXX240517P00510000 | 2024-04-16 10:11AM EDT | 510.00 | 29.10 | 26.20 | 27.00 | 0.00 | - | 1 | 11 | 34.83% |
| IDXX240517P00520000 | 2024-04-17 2:04PM EDT | 520.00 | 42.44 | 32.90 | 33.90 | 0.00 | - | 1 | 8 | 34.73% |
| IDXX240517P00530000 | 2024-04-17 10:30AM EDT | 530.00 | 49.10 | 38.30 | 42.80 | 0.00 | - | 1 | 34 | 37.88% |
| IDXX240517P00540000 | 2024-04-02 11:05AM EDT | 540.00 | 28.10 | 45.80 | 52.90 | 0.00 | - | - | 15 | 43.42% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 54.70 | 60.80 | 0.00 | - | 9 | 9 | 42.35% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 59.36% |
