La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 266,49 +178,84 (+0,30 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDCC240920C00055000 | 2024-02-22 10:30AM EDT | 55.00 | 56.30 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDCC240920C00085000 | 2024-03-15 1:08PM EDT | 85.00 | 21.80 | 14.00 | 17.20 | 0.00 | - | - | 2 | 0.00% |
| IDCC240920C00092500 | 2024-05-07 10:28AM EDT | 92.50 | 15.60 | 24.80 | 28.20 | 0.00 | - | 6 | 11 | 56.08% |
| IDCC240920C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| IDCC240920C00097500 | 2024-04-17 2:08PM EDT | 97.50 | 8.20 | 14.70 | 16.00 | 0.00 | - | 3 | 7 | 0.00% |
| IDCC240920C00100000 | 2024-05-23 10:38AM EDT | 100.00 | 13.52 | 17.90 | 21.00 | 0.00 | - | 2 | 39 | 45.63% |
| IDCC240920C00105000 | 2024-06-10 3:34PM EDT | 105.00 | 14.05 | 14.80 | 15.60 | 0.00 | - | 6 | 66 | 35.12% |
| IDCC240920C00110000 | 2024-06-20 9:54AM EDT | 110.00 | 11.40 | 9.30 | 11.50 | 0.00 | - | 1 | 304 | 31.38% |
| IDCC240920C00115000 | 2024-06-20 2:09PM EDT | 115.00 | 7.20 | 7.70 | 9.60 | 0.00 | - | 6 | 278 | 35.81% |
| IDCC240920C00120000 | 2024-06-17 10:44AM EDT | 120.00 | 5.20 | 5.10 | 6.50 | 0.00 | - | 1 | 457 | 32.51% |
| IDCC240920C00125000 | 2024-06-13 3:56PM EDT | 125.00 | 3.60 | 3.20 | 4.20 | 0.00 | - | 19 | 51 | 30.48% |
| IDCC240920C00130000 | 2024-06-10 10:08AM EDT | 130.00 | 1.87 | 1.80 | 3.30 | 0.00 | - | 1 | 15 | 32.78% |
| IDCC240920C00135000 | 2024-06-20 12:01PM EDT | 135.00 | 1.21 | 1.00 | 1.60 | 0.00 | - | 3 | 4 | 28.80% |
| IDCC240920C00140000 | 2024-03-19 10:25AM EDT | 140.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 24.71% |
| IDCC240920C00155000 | 2024-01-19 10:30AM EDT | 155.00 | 0.50 | 0.95 | 2.05 | 0.00 | - | 1 | 1 | 48.71% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDCC240920P00080000 | 2024-04-15 12:01PM EDT | 80.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 52.10% |
| IDCC240920P00085000 | 2024-04-16 2:50PM EDT | 85.00 | 2.55 | 0.20 | 0.70 | 0.00 | - | 5 | 5 | 44.63% |
| IDCC240920P00087500 | 2024-04-16 11:56AM EDT | 87.50 | 3.20 | 0.45 | 0.65 | 0.00 | - | - | 2 | 40.67% |
| IDCC240920P00090000 | 2024-04-19 12:12PM EDT | 90.00 | 4.10 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 40.14% |
| IDCC240920P00092500 | 2024-05-03 11:41AM EDT | 92.50 | 1.90 | 0.50 | 0.70 | 0.00 | - | 3 | 6 | 35.11% |
| IDCC240920P00095000 | 2024-05-03 11:41AM EDT | 95.00 | 2.45 | 0.70 | 0.90 | 0.00 | - | 2 | 508 | 34.27% |
| IDCC240920P00097500 | 2024-06-03 10:32AM EDT | 97.50 | 1.05 | 0.45 | 0.90 | 0.00 | - | 1 | 36 | 31.09% |
| IDCC240920P00100000 | 2024-06-12 10:38AM EDT | 100.00 | 0.80 | 0.65 | 1.45 | 0.00 | - | 2 | 32 | 32.54% |
| IDCC240920P00105000 | 2024-06-13 12:50PM EDT | 105.00 | 1.65 | 1.35 | 1.70 | 0.00 | - | 12 | 25 | 27.32% |
| IDCC240920P00110000 | 2024-06-20 11:08AM EDT | 110.00 | 3.02 | 2.45 | 2.80 | +0.25 | +9.03% | 5 | 48 | 25.87% |
| IDCC240920P00115000 | 2024-06-10 10:08AM EDT | 115.00 | 5.05 | 4.10 | 4.60 | 0.00 | - | 1 | 14 | 25.21% |
| IDCC240920P00120000 | 2024-06-12 2:51PM EDT | 120.00 | 6.30 | 6.00 | 8.40 | 0.00 | - | 1 | 3 | 30.34% |
