Marchés français ouverture 2 h 17 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0768 +0,0001 (+0,01 %) HANG SENG
18 466,91 -9,01 (-0,05 %) Bitcoin EUR
59 429,04 +574,28 (+0,98 %)
IDT Corporation (IDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240517C00015000 | 2024-02-05 10:39AM EDT | 15.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IDT240517C00020000 | 2023-10-24 11:10AM EDT | 20.00 | 9.10 | 8.80 | 12.00 | 0.00 | - | - | 0 | 0.00% |
| IDT240517C00022000 | 2023-11-01 10:14AM EDT | 22.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| IDT240517C00025000 | 2023-10-09 1:48PM EDT | 25.00 | 4.62 | 4.50 | 5.20 | 0.00 | - | 4 | 4 | 0.00% |
| IDT240517C00026000 | 2023-11-09 3:55PM EDT | 26.00 | 4.40 | 5.20 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| IDT240517C00027000 | 2024-02-01 10:30AM EDT | 27.00 | 8.00 | 10.40 | 13.40 | 0.00 | - | 2 | 5 | 179.69% |
| IDT240517C00028000 | 2024-02-23 12:43PM EDT | 28.00 | 8.00 | 9.80 | 13.00 | 0.00 | - | 1 | 1 | 198.93% |
| IDT240517C00029000 | 2024-01-19 3:52PM EDT | 29.00 | 5.50 | 7.00 | 7.70 | 0.00 | - | 2 | 1 | 0.00% |
| IDT240517C00030000 | 2024-01-19 12:12PM EDT | 30.00 | 4.64 | 5.70 | 8.40 | 0.00 | - | 2 | 13 | 100.39% |
| IDT240517C00031000 | 2024-01-25 1:12PM EDT | 31.00 | 4.80 | 4.20 | 6.20 | 0.00 | - | 2 | 12 | 0.00% |
| IDT240517C00032000 | 2024-02-13 11:10AM EDT | 32.00 | 4.60 | 5.80 | 8.50 | 0.00 | - | 2 | 4 | 126.37% |
| IDT240517C00033000 | 2024-05-01 12:25PM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDT240517C00034000 | 2024-05-01 12:31PM EDT | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IDT240517C00035000 | 2024-04-30 11:19AM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IDT240517C00036000 | 2024-05-03 3:36PM EDT | 36.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IDT240517C00037000 | 2024-05-03 3:26PM EDT | 37.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IDT240517C00038000 | 2024-05-01 12:34PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IDT240517C00039000 | 2024-05-03 12:56PM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IDT240517C00040000 | 2024-05-01 3:33PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDT240517C00041000 | 2024-04-09 3:34PM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IDT240517C00042000 | 2024-04-04 10:57AM EDT | 42.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 12 | 94 | 61.43% |
| IDT240517C00043000 | 2024-04-09 3:43PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IDT240517C00044000 | 2024-04-01 12:38PM EDT | 44.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 8 | 7 | 72.36% |
| IDT240517C00045000 | 2024-04-16 11:52AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IDT240517C00046000 | 2024-03-15 1:16PM EDT | 46.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 86.82% |
| IDT240517C00047000 | 2024-03-25 10:30AM EDT | 47.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 93.55% |
| IDT240517C00048000 | 2024-03-20 10:55AM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| IDT240517C00049000 | 2024-03-11 2:19PM EDT | 49.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 106.15% |
| IDT240517C00050000 | 2024-03-13 10:45AM EDT | 50.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 112.11% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240517P00016000 | 2023-10-03 2:11PM EDT | 16.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 9 | 275.39% |
| IDT240517P00017000 | 2023-10-26 11:03AM EDT | 17.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 0 | 294.14% |
| IDT240517P00018000 | 2023-11-01 1:11PM EDT | 18.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 275.78% |
| IDT240517P00019000 | 2023-11-03 11:24AM EDT | 19.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 10 | 15 | 325.39% |
| IDT240517P00020000 | 2023-11-08 4:02PM EDT | 20.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 242.19% |
| IDT240517P00021000 | 2023-12-22 4:39PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 19 | 45 | 226.56% |
| IDT240517P00022000 | 2023-12-11 11:31AM EDT | 22.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 211.72% |
| IDT240517P00023000 | 2024-01-05 2:23PM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 197.66% |
| IDT240517P00024000 | 2024-01-19 11:22AM EDT | 24.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 76 | 183.79% |
| IDT240517P00025000 | 2024-01-24 3:28PM EDT | 25.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 54 | 78 | 170.51% |
| IDT240517P00026000 | 2024-02-22 10:55AM EDT | 26.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 125 | 142.97% |
| IDT240517P00027000 | 2024-02-26 2:07PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 106 | 145.31% |
| IDT240517P00028000 | 2024-03-06 11:32AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 132 | 50.00% |
| IDT240517P00029000 | 2024-03-06 3:40PM EDT | 29.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 24 | 103 | 121.48% |
| IDT240517P00030000 | 2024-02-27 3:10PM EDT | 30.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 109.96% |
| IDT240517P00031000 | 2024-04-17 10:39AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDT240517P00032000 | 2024-04-01 3:43PM EDT | 32.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 80 | 81.64% |
| IDT240517P00033000 | 2024-04-25 12:22PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IDT240517P00034000 | 2024-04-03 11:07AM EDT | 34.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 10 | 29 | 57.03% |
| IDT240517P00035000 | 2024-04-17 3:57PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IDT240517P00036000 | 2024-05-02 2:02PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IDT240517P00037000 | 2024-05-02 12:43PM EDT | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IDT240517P00038000 | 2024-04-23 11:14AM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IDT240517P00039000 | 2024-04-01 2:08PM EDT | 39.00 | 1.95 | 2.40 | 3.30 | 0.00 | - | 8 | 42 | 85.74% |
