IDT Corporation (IDT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240719C00015000 | 2024-01-17 12:01PM EDT | 15.00 | 18.52 | 19.60 | 23.50 | 0.00 | - | 36 | 78 | 0.00% |
| IDT240719C00020000 | 2023-12-13 12:29PM EDT | 20.00 | 12.57 | 12.60 | 16.00 | 0.00 | - | - | 11 | 0.00% |
| IDT240719C00027000 | 2023-11-14 11:37AM EDT | 27.00 | 4.92 | 7.40 | 9.10 | 0.00 | - | - | 3 | 0.00% |
| IDT240719C00031000 | 2023-12-28 4:32PM EDT | 31.00 | 5.61 | 5.40 | 6.40 | 0.00 | - | 15 | 4 | 0.00% |
| IDT240719C00032000 | 2024-03-14 10:13AM EDT | 32.00 | 7.15 | 5.70 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDT240719C00033000 | 2024-01-19 3:51PM EDT | 33.00 | 3.72 | 5.20 | 5.60 | 0.00 | - | 2 | 11 | 0.00% |
| IDT240719C00034000 | 2024-04-29 11:46AM EDT | 34.00 | 3.90 | 5.30 | 7.80 | 0.00 | - | 10 | 0 | 67.19% |
| IDT240719C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 3.29 | 6.40 | 8.10 | 0.00 | - | 2 | 31 | 70.46% |
| IDT240719C00036000 | 2024-04-30 10:28AM EDT | 36.00 | 2.60 | 4.40 | 5.30 | 0.00 | - | 4 | 2 | 42.63% |
| IDT240719C00037000 | 2024-05-06 3:32PM EDT | 37.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | 45 | 79 | 55.23% |
| IDT240719C00038000 | 2024-05-02 10:44AM EDT | 38.00 | 1.85 | 3.40 | 5.40 | 0.00 | - | 15 | 69 | 51.76% |
| IDT240719C00039000 | 2024-05-13 12:35PM EDT | 39.00 | 2.15 | 2.65 | 4.20 | 0.00 | - | 31 | 25 | 58.25% |
| IDT240719C00040000 | 2024-05-23 11:59AM EDT | 40.00 | 2.40 | 2.00 | 3.90 | 0.00 | - | 14 | 176 | 61.77% |
| IDT240719C00041000 | 2024-05-30 3:31PM EDT | 41.00 | 1.95 | 1.75 | 4.30 | 0.00 | - | 39 | 44 | 54.71% |
| IDT240719C00042000 | 2024-05-30 3:29PM EDT | 42.00 | 1.45 | 1.25 | 3.60 | 0.00 | - | 5 | 47 | 51.56% |
| IDT240719C00043000 | 2024-05-30 3:28PM EDT | 43.00 | 1.15 | 1.15 | 1.55 | 0.00 | - | 11 | 126 | 42.65% |
| IDT240719C00044000 | 2024-05-15 10:28AM EDT | 44.00 | 0.91 | 0.50 | 1.50 | 0.00 | - | 44 | 33 | 47.22% |
| IDT240719C00045000 | 2024-05-20 2:18PM EDT | 45.00 | 0.97 | 0.35 | 2.30 | 0.00 | - | 12 | 54 | 66.75% |
| IDT240719C00046000 | 2024-05-24 3:40PM EDT | 46.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 36 | 24 | 67.24% |
| IDT240719C00047000 | 2024-05-06 12:49PM EDT | 47.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 8 | 18 | 54.35% |
| IDT240719C00048000 | 2024-04-26 3:31PM EDT | 48.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 61.57% |
| IDT240719C00049000 | 2024-04-09 3:15PM EDT | 49.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 28 | 9 | 44.87% |
| IDT240719C00050000 | 2024-03-19 9:53AM EDT | 50.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 4 | 1 | 38.97% |
| IDT240719C00055000 | 2024-04-03 11:20AM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 30 | 20 | 64.01% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240719P00020000 | 2023-12-12 2:59PM EDT | 20.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 25 | 127.73% |
| IDT240719P00021000 | 2024-01-19 11:29AM EDT | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 120.12% |
| IDT240719P00022000 | 2024-01-19 11:17AM EDT | 22.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 32 | 41 | 112.89% |
| IDT240719P00023000 | 2024-02-09 1:19PM EDT | 23.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 14 | 124 | 105.86% |
| IDT240719P00024000 | 2024-02-23 12:16PM EDT | 24.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 16 | 180 | 90.63% |
| IDT240719P00025000 | 2024-03-05 11:18AM EDT | 25.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 12 | 105 | 92.77% |
| IDT240719P00026000 | 2024-03-06 4:56PM EDT | 26.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 44 | 94 | 104.59% |
| IDT240719P00027000 | 2024-03-13 9:51AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 25.00% |
| IDT240719P00028000 | 2024-03-28 3:10PM EDT | 28.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 8 | 43 | 66.21% |
| IDT240719P00029000 | 2024-05-02 11:30AM EDT | 29.00 | 0.23 | 0.00 | 3.50 | 0.00 | - | 4 | 20 | 115.53% |
| IDT240719P00030000 | 2024-03-21 3:03PM EDT | 30.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 11 | 45 | 66.89% |
| IDT240719P00031000 | 2024-04-19 12:21PM EDT | 31.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 14 | 22 | 69.43% |
| IDT240719P00032000 | 2024-05-20 12:11PM EDT | 32.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 3 | 51 | 72.56% |
| IDT240719P00033000 | 2024-05-02 1:56PM EDT | 33.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 27 | 45 | 53.76% |
| IDT240719P00034000 | 2024-05-08 10:44AM EDT | 34.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 18 | 68 | 53.96% |
| IDT240719P00035000 | 2024-05-07 3:33PM EDT | 35.00 | 0.87 | 0.00 | 2.00 | 0.00 | - | 24 | 132 | 54.25% |
| IDT240719P00036000 | 2024-05-08 1:41PM EDT | 36.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | 4 | 18 | 50.78% |
| IDT240719P00037000 | 2024-05-22 2:53PM EDT | 37.00 | 0.79 | 0.00 | 2.65 | 0.00 | - | 4 | 172 | 74.05% |
| IDT240719P00038000 | 2024-05-30 1:50PM EDT | 38.00 | 1.55 | 0.00 | 2.05 | 0.00 | - | 51 | 43 | 55.08% |
| IDT240719P00039000 | 2024-05-30 3:31PM EDT | 39.00 | 1.90 | 0.55 | 2.15 | 0.00 | - | 4 | 44 | 49.12% |
| IDT240719P00040000 | 2024-05-24 3:39PM EDT | 40.00 | 1.50 | 0.00 | 2.90 | 0.00 | - | 18 | 11 | 53.76% |
| IDT240719P00041000 | 2024-03-22 3:09PM EDT | 41.00 | 4.30 | 4.60 | 5.40 | 0.00 | - | 4 | 4 | 80.20% |
| IDT240719P00044000 | 2024-05-20 9:38AM EDT | 44.00 | 4.90 | 3.20 | 5.10 | 0.00 | - | - | 1 | 49.59% |
© 2024 Yahoo. Todos los derechos reservados.