Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
18.450,48 +75,95 (+0,41%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.372,70 +3,30 (+0,14%) EUR/USD
1,0823 +0,0008 (+0,08%) Bitcoin EUR
50.069,85 -4.259,86 (-7,84%)
IDT Corporation (IDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240719C00015000 | 2024-01-17 12:01PM EDT | 15.00 | 18.52 | 19.60 | 23.50 | 0.00 | - | 36 | 78 | 345.12% |
| IDT240719C00020000 | 2023-12-13 12:29PM EDT | 20.00 | 12.57 | 12.60 | 16.00 | 0.00 | - | - | 11 | 183.59% |
| IDT240719C00027000 | 2023-11-14 11:37AM EDT | 27.00 | 4.92 | 7.60 | 9.40 | 0.00 | - | - | 3 | 133.59% |
| IDT240719C00031000 | 2023-12-28 4:32PM EDT | 31.00 | 5.61 | 5.40 | 6.40 | 0.00 | - | 15 | 4 | 109.08% |
| IDT240719C00032000 | 2024-03-14 10:13AM EDT | 32.00 | 7.15 | 5.70 | 8.50 | 0.00 | - | 1 | 1 | 183.89% |
| IDT240719C00033000 | 2024-01-19 3:51PM EDT | 33.00 | 3.72 | 5.20 | 5.60 | 0.00 | - | 2 | 11 | 139.75% |
| IDT240719C00034000 | 2024-04-29 11:46AM EDT | 34.00 | 3.90 | 5.30 | 7.80 | 0.00 | - | 10 | 0 | 201.07% |
| IDT240719C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 3.29 | 6.40 | 8.10 | 0.00 | - | 2 | 31 | 242.48% |
| IDT240719C00036000 | 2024-06-27 11:53AM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IDT240719C00037000 | 2024-05-06 3:32PM EDT | 37.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 37 | 79 | 134.47% |
| IDT240719C00038000 | 2024-06-10 2:04PM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDT240719C00039000 | 2024-06-17 3:29PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDT240719C00040000 | 2024-07-01 10:31AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDT240719C00041000 | 2024-05-30 3:31PM EDT | 41.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 39 | 44 | 64.26% |
| IDT240719C00042000 | 2024-06-06 11:32AM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDT240719C00043000 | 2024-05-30 3:28PM EDT | 43.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 11 | 126 | 78.32% |
| IDT240719C00044000 | 2024-05-15 10:28AM EDT | 44.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 44 | 33 | 84.77% |
| IDT240719C00045000 | 2024-06-06 11:32AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDT240719C00046000 | 2024-05-24 3:40PM EDT | 46.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 36 | 24 | 96.88% |
| IDT240719C00047000 | 2024-05-06 12:49PM EDT | 47.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 18 | 128.32% |
| IDT240719C00048000 | 2024-04-26 3:31PM EDT | 48.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 159.18% |
| IDT240719C00049000 | 2024-04-09 3:15PM EDT | 49.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 28 | 9 | 100.59% |
| IDT240719C00050000 | 2024-03-19 9:53AM EDT | 50.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 4 | 1 | 93.75% |
| IDT240719C00055000 | 2024-04-03 11:20AM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 30 | 20 | 152.15% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240719P00020000 | 2023-12-12 2:59PM EDT | 20.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 25 | 201.37% |
| IDT240719P00021000 | 2024-01-19 11:29AM EDT | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 187.11% |
| IDT240719P00022000 | 2024-01-19 11:17AM EDT | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 41 | 50.00% |
| IDT240719P00023000 | 2024-02-09 1:19PM EDT | 23.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 14 | 124 | 160.74% |
| IDT240719P00024000 | 2024-02-23 12:16PM EDT | 24.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 16 | 180 | 133.98% |
| IDT240719P00025000 | 2024-03-05 11:18AM EDT | 25.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 12 | 105 | 135.94% |
| IDT240719P00026000 | 2024-03-06 4:56PM EDT | 26.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 44 | 94 | 153.52% |
| 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 | 88.48% |
| IDT240719P00029000 | 2024-06-04 11:27AM EDT | 29.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 90.63% |
| IDT240719P00030000 | 2024-03-21 3:03PM EDT | 30.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 11 | 45 | 84.77% |
| IDT240719P00031000 | 2024-04-19 12:21PM EDT | 31.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 14 | 22 | 86.04% |
| IDT240719P00032000 | 2024-06-04 11:27AM EDT | 32.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 58.40% |
| IDT240719P00033000 | 2024-05-02 1:56PM EDT | 33.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 27 | 45 | 55.96% |
| IDT240719P00034000 | 2024-05-08 10:44AM EDT | 34.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 18 | 68 | 57.72% |
| IDT240719P00035000 | 2024-06-17 11:10AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDT240719P00036000 | 2024-06-21 2:29PM EDT | 36.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDT240719P00037000 | 2024-06-11 1:42PM EDT | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IDT240719P00038000 | 2024-06-26 1:00PM EDT | 38.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDT240719P00039000 | 2024-06-03 2:41PM EDT | 39.00 | 1.65 | 2.60 | 4.90 | 0.00 | - | 1 | 0 | 54.20% |
| IDT240719P00040000 | 2024-05-24 3:39PM EDT | 40.00 | 1.50 | 3.70 | 5.50 | 0.00 | - | 18 | 11 | 55.27% |
| IDT240719P00041000 | 2024-03-22 3:09PM EDT | 41.00 | 4.30 | 4.60 | 5.40 | 0.00 | - | 4 | 4 | 49.41% |
| IDT240719P00044000 | 2024-06-06 9:33AM EDT | 44.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
