La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 777,65 -799,81 (-1,28 %)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920C00110000 | 2024-04-09 3:41PM EDT | 110.00 | 27.50 | 25.30 | 28.40 | 0.00 | - | 3 | 4 | 44.25% |
| ICE240920C00115000 | 2024-05-01 1:09PM EDT | 115.00 | 17.90 | 19.00 | 21.30 | 0.00 | - | 3 | 3 | 23.66% |
| ICE240920C00120000 | 2024-05-06 11:37AM EDT | 120.00 | 14.60 | 17.40 | 19.60 | 0.00 | - | 9 | 5 | 37.35% |
| ICE240920C00125000 | 2024-06-11 1:33PM EDT | 125.00 | 12.05 | 13.10 | 14.00 | 0.00 | - | 4 | 55 | 27.81% |
| ICE240920C00130000 | 2024-05-29 3:59PM EDT | 130.00 | 7.50 | 9.10 | 9.90 | 0.00 | - | 1 | 80 | 24.36% |
| ICE240920C00135000 | 2024-06-14 2:20PM EDT | 135.00 | 6.10 | 5.70 | 8.50 | +0.18 | +3.04% | 1 | 159 | 29.19% |
| ICE240920C00140000 | 2024-06-13 2:42PM EDT | 140.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 9 | 246 | 20.40% |
| ICE240920C00145000 | 2024-06-10 10:55AM EDT | 145.00 | 1.50 | 0.40 | 3.40 | 0.00 | - | 27 | 123 | 24.54% |
| ICE240920C00150000 | 2024-06-13 9:40AM EDT | 150.00 | 1.04 | 0.90 | 1.15 | 0.00 | - | 2 | 182 | 19.14% |
| ICE240920C00155000 | 2024-06-13 10:26AM EDT | 155.00 | 0.53 | 0.30 | 1.50 | 0.00 | - | 53 | 74 | 25.11% |
| ICE240920C00160000 | 2024-06-04 3:21PM EDT | 160.00 | 0.30 | 0.05 | 1.80 | 0.00 | - | 1 | 13 | 30.60% |
| ICE240920C00165000 | 2024-06-03 3:36PM EDT | 165.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 20 | 20 | 36.78% |
| ICE240920C00170000 | 2024-03-25 10:19AM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 29.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920P00065000 | 2024-01-31 4:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| ICE240920P00075000 | 2024-04-29 9:41AM EDT | 75.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 2 | 71.80% |
| ICE240920P00085000 | 2024-04-18 10:03AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.84% |
| ICE240920P00105000 | 2024-05-08 10:59AM EDT | 105.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 3 | 18 | 34.79% |
| ICE240920P00110000 | 2024-05-29 2:23PM EDT | 110.00 | 0.50 | 0.20 | 2.45 | 0.00 | - | 1 | 13 | 42.55% |
| ICE240920P00115000 | 2024-06-03 11:04AM EDT | 115.00 | 0.62 | 0.40 | 0.65 | 0.00 | - | 1 | 24 | 23.88% |
| ICE240920P00120000 | 2024-05-24 10:56AM EDT | 120.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 84 | 187 | 21.00% |
| ICE240920P00125000 | 2024-06-13 1:08PM EDT | 125.00 | 1.45 | 1.25 | 2.30 | 0.00 | - | 51 | 160 | 23.18% |
| ICE240920P00130000 | 2024-06-13 1:47PM EDT | 130.00 | 2.55 | 1.45 | 2.55 | 0.00 | - | 40 | 150 | 17.74% |
| ICE240920P00135000 | 2024-06-14 11:35AM EDT | 135.00 | 4.30 | 3.50 | 5.20 | -0.60 | -12.24% | 6 | 115 | 19.78% |
| ICE240920P00140000 | 2024-06-14 11:56AM EDT | 140.00 | 6.48 | 4.80 | 6.80 | -1.42 | -17.97% | 7 | 207 | 15.08% |
| ICE240920P00145000 | 2024-05-28 11:40AM EDT | 145.00 | 11.40 | 9.30 | 11.70 | 0.00 | - | 7 | 31 | 20.36% |
| ICE240920P00150000 | 2024-05-22 11:41AM EDT | 150.00 | 13.70 | 12.20 | 14.80 | 0.00 | - | 4 | 6 | 14.69% |
