Deutsche Märkte schließen in 8 Stunden 8 Minuten
DAX
18.275,17 +97,55 (+0,54%) Euro Stoxx 50
4.959,87 +23,90 (+0,48%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,40 -4,40 (-0,19%) EUR/USD
1,0691 -0,0025 (-0,24%) Bitcoin EUR
57.751,65 +756,51 (+1,33%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719C00460000 | 2024-06-25 10:21AM EDT | 460.00 | 35.50 | 33.60 | 38.40 | -24.60 | -40.93% | 1 | 1 | 38.96% |
| IDXX240719C00470000 | 2024-05-07 10:23AM EDT | 470.00 | 30.95 | 33.50 | 39.20 | 0.00 | - | 2 | 0 | 55.75% |
| IDXX240719C00480000 | 2024-06-20 3:48PM EDT | 480.00 | 23.81 | 19.00 | 20.30 | 0.00 | - | 5 | 9 | 28.33% |
| IDXX240719C00490000 | 2024-06-24 2:55PM EDT | 490.00 | 14.40 | 12.80 | 14.10 | 0.00 | - | 4 | 18 | 27.01% |
| IDXX240719C00500000 | 2024-06-24 2:55PM EDT | 500.00 | 9.53 | 7.40 | 11.50 | 0.00 | - | 9 | 50 | 30.69% |
| IDXX240719C00510000 | 2024-06-21 1:10PM EDT | 510.00 | 7.15 | 4.20 | 7.90 | 0.00 | - | 1 | 126 | 30.41% |
| IDXX240719C00520000 | 2024-06-25 2:07PM EDT | 520.00 | 2.72 | 2.20 | 7.50 | -0.98 | -26.49% | 2 | 100 | 35.73% |
| IDXX240719C00530000 | 2024-06-25 2:23PM EDT | 530.00 | 1.55 | 1.30 | 1.95 | -1.15 | -42.59% | 4 | 229 | 25.29% |
| IDXX240719C00540000 | 2024-06-25 12:07PM EDT | 540.00 | 1.25 | 0.55 | 1.90 | -3.12 | -71.40% | 3 | 15 | 29.30% |
| IDXX240719C00550000 | 2024-06-21 9:49AM EDT | 550.00 | 1.18 | 0.30 | 4.00 | 0.00 | - | 2 | 11 | 41.29% |
| IDXX240719C00560000 | 2024-06-25 2:21PM EDT | 560.00 | 0.67 | 0.20 | 1.45 | -1.23 | -64.74% | 2 | 12 | 34.74% |
| IDXX240719C00570000 | 2024-06-24 12:03PM EDT | 570.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 1 | 61 | 35.33% |
| IDXX240719C00580000 | 2024-06-24 9:58AM EDT | 580.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 2 | 19 | 41.90% |
| IDXX240719C00590000 | 2024-04-16 11:09AM EDT | 590.00 | 5.00 | 2.95 | 10.30 | 0.00 | - | 77 | 52 | 66.63% |
| IDXX240719C00600000 | 2024-06-21 11:41AM EDT | 600.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 8 | 28 | 51.39% |
| IDXX240719C00620000 | 2024-06-25 3:49PM EDT | 620.00 | 0.47 | 0.00 | 4.40 | -3.43 | -87.95% | 2 | 17 | 58.86% |
| IDXX240719C00640000 | 2024-04-04 3:54PM EDT | 640.00 | 3.70 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 66.22% |
| IDXX240719C00660000 | 2024-06-11 10:57AM EDT | 660.00 | 1.50 | 0.05 | 4.40 | 0.00 | - | 1 | 3 | 70.70% |
| IDXX240719C00680000 | 2024-06-05 10:42AM EDT | 680.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 75.61% |
| IDXX240719C00700000 | 2024-06-25 12:26PM EDT | 700.00 | 0.05 | 0.00 | 0.50 | -0.50 | -90.91% | 3 | 11 | 58.01% |
| IDXX240719C00720000 | 2024-05-01 10:14AM EDT | 720.00 | 0.26 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 85.32% |
| IDXX240719C00740000 | 2024-01-24 11:27AM EDT | 740.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | 5 | 57 | 101.42% |
| IDXX240719C00760000 | 2024-05-22 12:10PM EDT | 760.00 | 0.62 | 0.00 | 1.05 | 0.00 | - | 5 | 9 | 76.17% |
| IDXX240719C00780000 | 2023-12-11 10:30AM EDT | 780.00 | 1.90 | 0.75 | 9.70 | 0.00 | - | - | 1 | 118.68% |
| IDXX240719C00820000 | 2024-06-12 3:14PM EDT | 820.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 25 | 42 | 75.29% |
| IDXX240719C00840000 | 2024-06-11 1:22PM EDT | 840.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 82.81% |
| IDXX240719C00860000 | 2024-06-13 11:42AM EDT | 860.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 85.94% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719P00240000 | 2024-05-17 3:27PM EDT | 240.00 | 0.32 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 155.57% |
| IDXX240719P00250000 | 2024-02-05 10:36AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IDXX240719P00260000 | 2024-02-16 12:03PM EDT | 260.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 143.92% |
| IDXX240719P00270000 | 2024-06-14 11:28AM EDT | 270.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 11 | 90.04% |
| IDXX240719P00280000 | 2024-06-14 2:44PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 50.00% |
| IDXX240719P00290000 | 2024-06-13 9:46AM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 79.98% |
| IDXX240719P00300000 | 2024-06-24 12:39PM EDT | 300.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 9 | 10 | 105.25% |
| IDXX240719P00330000 | 2024-06-12 11:18AM EDT | 330.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 95.90% |
| IDXX240719P00340000 | 2024-06-24 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 58.89% |
| IDXX240719P00350000 | 2024-03-22 11:22AM EDT | 350.00 | 1.45 | 1.10 | 3.10 | 0.00 | - | 2 | 2 | 83.13% |
| IDXX240719P00370000 | 2024-05-21 2:11PM EDT | 370.00 | 0.71 | 0.15 | 4.70 | 0.00 | - | 2 | 5 | 74.13% |
| IDXX240719P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| IDXX240719P00390000 | 2023-12-22 11:21AM EDT | 390.00 | 5.80 | 2.65 | 10.20 | 0.00 | - | 10 | 11 | 82.34% |
| IDXX240719P00400000 | 2024-04-08 9:30AM EDT | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IDXX240719P00410000 | 2024-01-29 11:07AM EDT | 410.00 | 7.88 | 1.30 | 7.80 | 0.00 | - | - | 10 | 61.98% |
| IDXX240719P00420000 | 2024-04-22 9:49AM EDT | 420.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240719P00430000 | 2024-02-26 10:30AM EDT | 430.00 | 3.80 | 4.20 | 5.40 | 0.00 | - | 2 | 20 | 50.81% |
| IDXX240719P00440000 | 2024-06-05 12:11PM EDT | 440.00 | 2.05 | 0.70 | 2.90 | 0.00 | - | 1 | 20 | 37.83% |
| IDXX240719P00450000 | 2024-06-21 1:25PM EDT | 450.00 | 1.90 | 1.15 | 2.40 | 0.00 | - | 1 | 17 | 30.35% |
| IDXX240719P00460000 | 2024-06-24 9:30AM EDT | 460.00 | 2.45 | 1.75 | 3.50 | 0.00 | - | 1 | 113 | 28.44% |
| IDXX240719P00470000 | 2024-06-25 11:39AM EDT | 470.00 | 4.28 | 2.80 | 5.20 | +0.28 | +7.00% | 2 | 58 | 26.73% |
| IDXX240719P00480000 | 2024-06-25 11:39AM EDT | 480.00 | 6.74 | 4.80 | 8.10 | +0.46 | +7.32% | 2 | 936 | 25.96% |
| IDXX240719P00490000 | 2024-06-25 2:45PM EDT | 490.00 | 11.70 | 9.80 | 10.80 | +1.70 | +17.00% | 12 | 83 | 22.59% |
| IDXX240719P00500000 | 2024-06-25 2:43PM EDT | 500.00 | 17.27 | 15.10 | 16.20 | +1.22 | +7.60% | 1 | 240 | 22.06% |
| IDXX240719P00510000 | 2024-06-20 3:50PM EDT | 510.00 | 21.70 | 20.60 | 26.20 | 0.00 | - | 5 | 158 | 29.04% |
| IDXX240719P00520000 | 2024-06-18 12:36PM EDT | 520.00 | 22.33 | 26.50 | 34.00 | 0.00 | - | 2 | 98 | 29.82% |
| IDXX240719P00530000 | 2024-06-13 9:47AM EDT | 530.00 | 38.49 | 34.40 | 43.50 | 0.00 | - | 1 | 119 | 33.74% |
| IDXX240719P00540000 | 2024-05-17 10:17AM EDT | 540.00 | 17.90 | 34.00 | 41.80 | 0.00 | - | 2 | 4 | 0.00% |
| IDXX240719P00550000 | 2024-05-17 10:17AM EDT | 550.00 | 22.90 | 42.60 | 52.00 | 0.00 | - | 2 | 4 | 0.00% |
| IDXX240719P00560000 | 2024-06-05 11:06AM EDT | 560.00 | 59.90 | 64.00 | 73.70 | 0.00 | - | 4 | 3 | 48.21% |
| IDXX240719P00570000 | 2024-04-19 11:28AM EDT | 570.00 | 98.33 | 31.00 | 36.70 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240719P00580000 | 2024-06-12 11:48AM EDT | 580.00 | 60.70 | 84.00 | 93.80 | 0.00 | - | - | 0 | 56.78% |
| IDXX240719P00590000 | 2024-06-21 1:18PM EDT | 590.00 | 97.20 | 94.00 | 103.90 | 0.00 | - | 1 | 0 | 61.02% |
| IDXX240719P00600000 | 2024-05-01 10:25AM EDT | 600.00 | 125.88 | 98.60 | 107.30 | 0.00 | - | - | 0 | 0.00% |
| IDXX240719P00620000 | 2024-04-29 3:19PM EDT | 620.00 | 117.58 | 117.60 | 126.70 | 0.00 | - | - | 0 | 0.00% |
| IDXX240719P00660000 | 2024-05-15 10:48AM EDT | 660.00 | 120.50 | 151.10 | 161.00 | 0.00 | - | - | 0 | 0.00% |
