Marchés français ouverture 3 h 4 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 030,93 +413,83 (+1,07 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 929,98 -265,62 (-1,38 %) Bitcoin EUR
64 076,40 -490,14 (-0,76 %)
InterDigital, Inc. (IDCC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDCC240621C00040000 | 2024-04-02 12:32PM EDT | 40.00 | 56.45 | 60.50 | 65.20 | 0.00 | - | - | 1 | 0.00% |
| IDCC240621C00050000 | 2023-10-25 1:02PM EDT | 50.00 | 29.20 | 48.80 | 53.00 | 0.00 | - | - | 0 | 0.00% |
| IDCC240621C00055000 | 2024-05-21 1:55PM EDT | 55.00 | 55.80 | 53.60 | 58.10 | 0.00 | - | 1 | 1 | 121.88% |
| IDCC240621C00060000 | 2023-11-14 4:45PM EDT | 60.00 | 35.77 | 46.50 | 51.00 | 0.00 | - | - | 1 | 117.97% |
| IDCC240621C00065000 | 2023-11-16 3:50PM EDT | 65.00 | 33.20 | 43.00 | 47.80 | 0.00 | - | 2 | 3 | 156.84% |
| IDCC240621C00067500 | 2023-11-22 2:16PM EDT | 67.50 | 33.90 | 41.80 | 46.50 | 0.00 | - | 1 | 2 | 120.95% |
| IDCC240621C00070000 | 2023-12-20 12:17PM EDT | 70.00 | 42.70 | 35.50 | 40.40 | 0.00 | - | 5 | 5 | 0.00% |
| IDCC240621C00072500 | 2023-11-09 3:12PM EDT | 72.50 | 17.60 | 33.80 | 38.50 | 0.00 | - | - | 2 | 85.64% |
| IDCC240621C00075000 | 2023-11-13 2:08PM EDT | 75.00 | 19.30 | 30.60 | 34.40 | 0.00 | - | 1 | 5 | 0.00% |
| IDCC240621C00077500 | 2023-11-20 11:25AM EDT | 77.50 | 22.80 | 33.20 | 37.00 | 0.00 | - | 1 | 2 | 111.82% |
| IDCC240621C00080000 | 2023-11-22 3:09PM EDT | 80.00 | 22.70 | 30.40 | 34.50 | 0.00 | - | 1 | 11 | 101.76% |
| IDCC240621C00082500 | 2023-11-13 11:06AM EDT | 82.50 | 12.10 | 23.60 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| IDCC240621C00085000 | 2024-03-19 2:48PM EDT | 85.00 | 19.60 | 12.30 | 13.50 | 0.00 | - | 2 | 1 | 0.00% |
| IDCC240621C00087500 | 2023-11-27 12:03PM EDT | 87.50 | 16.80 | 23.60 | 27.50 | 0.00 | - | 1 | 7 | 89.09% |
| IDCC240621C00090000 | 2024-04-10 1:04PM EDT | 90.00 | 9.15 | 14.70 | 19.40 | 0.00 | - | 2 | 138 | 0.00% |
| IDCC240621C00092500 | 2024-04-02 11:16AM EDT | 92.50 | 8.50 | 10.00 | 13.20 | 0.00 | - | 4 | 8 | 0.00% |
| IDCC240621C00095000 | 2024-05-06 3:08PM EDT | 95.00 | 11.18 | 13.90 | 18.40 | 0.00 | - | 1 | 472 | 71.46% |
| IDCC240621C00097500 | 2024-05-20 9:57AM EDT | 97.50 | 12.50 | 11.50 | 15.50 | 0.00 | - | 1 | 66 | 59.73% |
| IDCC240621C00100000 | 2024-05-17 1:28PM EDT | 100.00 | 10.20 | 9.30 | 13.40 | 0.00 | - | 3 | 149 | 56.67% |
| IDCC240621C00105000 | 2024-05-21 10:45AM EDT | 105.00 | 6.50 | 6.60 | 7.10 | 0.00 | - | 10 | 191 | 29.35% |
| IDCC240621C00110000 | 2024-05-22 3:10PM EDT | 110.00 | 3.40 | 3.20 | 3.40 | +0.30 | +9.68% | 29 | 717 | 24.41% |
| IDCC240621C00115000 | 2024-05-22 3:03PM EDT | 115.00 | 1.20 | 1.15 | 1.40 | +0.05 | +4.35% | 5 | 317 | 24.12% |
| IDCC240621C00120000 | 2024-05-21 2:46PM EDT | 120.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 161 | 23.83% |
| IDCC240621C00125000 | 2024-05-06 11:30AM EDT | 125.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 200 | 185 | 31.84% |
| IDCC240621C00130000 | 2024-04-03 9:52AM EDT | 130.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 1 | 231 | 35.69% |
| IDCC240621C00135000 | 2024-02-26 11:30AM EDT | 135.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 80 | 81 | 45.75% |
| IDCC240621C00140000 | 2024-02-22 10:46AM EDT | 140.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 29 | 100 | 50.68% |
| IDCC240621C00150000 | 2024-02-16 3:47PM EDT | 150.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.13% |
| IDCC240621C00155000 | 2024-02-16 2:40PM EDT | 155.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 10 | 10 | 75.54% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IDCC240621P00072500 | 2023-12-19 11:18AM EDT | 72.50 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 625 | 86.52% |
| IDCC240621P00080000 | 2023-11-30 11:02AM EDT | 80.00 | 1.50 | 0.25 | 2.10 | 0.00 | - | 1 | 7 | 89.36% |
| IDCC240621P00082500 | 2024-04-15 3:10PM EDT | 82.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 50 | 661 | 62.89% |
| IDCC240621P00085000 | 2024-04-05 11:18AM EDT | 85.00 | 1.35 | 0.05 | 0.35 | 0.00 | - | 10 | 471 | 50.98% |
| IDCC240621P00087500 | 2024-05-22 9:30AM EDT | 87.50 | 0.05 | 0.00 | 2.15 | -0.59 | -92.19% | 1 | 1,227 | 68.16% |
| IDCC240621P00090000 | 2024-05-15 12:08PM EDT | 90.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 200 | 495 | 62.43% |
| IDCC240621P00092500 | 2024-05-01 11:36AM EDT | 92.50 | 1.95 | 0.05 | 0.35 | 0.00 | - | 62 | 196 | 41.50% |
| IDCC240621P00095000 | 2024-05-06 11:29AM EDT | 95.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 50 | 492 | 50.61% |
| IDCC240621P00097500 | 2024-05-16 1:59PM EDT | 97.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 112 | 29.20% |
| IDCC240621P00100000 | 2024-05-17 11:58AM EDT | 100.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 856 | 25.64% |
| IDCC240621P00105000 | 2024-05-22 11:19AM EDT | 105.00 | 0.80 | 0.65 | 0.85 | -0.23 | -22.33% | 15 | 259 | 22.80% |
| IDCC240621P00110000 | 2024-05-22 2:04PM EDT | 110.00 | 2.50 | 2.20 | 2.35 | +0.05 | +2.04% | 2 | 75 | 21.00% |
| IDCC240621P00115000 | 2024-02-27 12:30PM EDT | 115.00 | 10.10 | 10.30 | 11.70 | 0.00 | - | 9 | 15 | 67.03% |
| IDCC240621P00120000 | 2024-04-10 2:50PM EDT | 120.00 | 22.30 | 11.20 | 15.90 | 0.00 | - | 2 | 0 | 60.78% |
| IDCC240621P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 19.60 | 26.10 | 30.90 | 0.00 | - | 1 | 0 | 153.66% |
