La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 318,32 +706,01 (+1,15 %)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241115C00110000 | 2024-03-15 3:39PM EDT | 110.00 | 29.30 | 27.40 | 28.40 | 0.00 | - | - | 5 | 40.03% |
| ICE241115C00120000 | 2024-04-16 11:03AM EDT | 120.00 | 16.50 | 21.70 | 23.40 | 0.00 | - | 1 | 13 | 45.23% |
| ICE241115C00125000 | 2024-05-24 1:19PM EDT | 125.00 | 15.50 | 13.30 | 15.20 | 0.00 | - | 2 | 3 | 28.97% |
| ICE241115C00130000 | 2024-03-22 3:59PM EDT | 130.00 | 14.40 | 10.60 | 12.90 | 0.00 | - | 2 | 2 | 30.40% |
| ICE241115C00135000 | 2024-05-21 3:56PM EDT | 135.00 | 9.60 | 7.10 | 8.80 | 0.00 | - | 1 | 35 | 25.69% |
| ICE241115C00140000 | 2024-05-23 9:49AM EDT | 140.00 | 6.00 | 4.70 | 5.50 | 0.00 | - | 26 | 44 | 22.11% |
| ICE241115C00145000 | 2024-04-29 1:57PM EDT | 145.00 | 3.60 | 2.55 | 3.10 | 0.00 | - | 1 | 88 | 19.51% |
| ICE241115C00150000 | 2024-05-31 9:45AM EDT | 150.00 | 2.00 | 0.60 | 4.00 | -0.35 | -14.89% | 10 | 98 | 26.26% |
| ICE241115C00155000 | 2024-05-20 3:08PM EDT | 155.00 | 1.10 | 0.75 | 1.50 | -0.60 | -35.29% | 2 | 43 | 20.46% |
| ICE241115C00160000 | 2024-05-21 3:37PM EDT | 160.00 | 1.00 | 0.50 | 1.80 | 0.00 | - | - | 4 | 24.67% |
| ICE241115C00170000 | 2024-04-15 9:53AM EDT | 170.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 30.88% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241115P00095000 | 2024-01-19 12:16PM EDT | 95.00 | 1.17 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 41.83% |
| ICE241115P00100000 | 2024-02-01 1:06PM EDT | 100.00 | 1.39 | 0.10 | 1.80 | 0.00 | - | - | 1 | 37.33% |
| ICE241115P00105000 | 2024-04-22 1:52PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ICE241115P00110000 | 2024-04-22 1:53PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ICE241115P00115000 | 2024-04-16 11:36AM EDT | 115.00 | 2.75 | 0.85 | 1.95 | 0.00 | - | - | 20 | 24.23% |
| ICE241115P00120000 | 2024-04-16 12:50PM EDT | 120.00 | 3.60 | 1.30 | 1.80 | 0.00 | - | 46 | 37 | 19.03% |
| ICE241115P00125000 | 2024-05-21 11:11AM EDT | 125.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 7 | 79 | 20.23% |
| ICE241115P00130000 | 2024-05-28 11:00AM EDT | 130.00 | 4.10 | 3.90 | 5.00 | 0.00 | - | 2 | 78 | 18.98% |
| ICE241115P00135000 | 2024-05-21 11:41AM EDT | 135.00 | 5.00 | 5.00 | 7.70 | 0.00 | - | 21 | 360 | 19.64% |
| ICE241115P00140000 | 2024-05-24 1:28PM EDT | 140.00 | 7.80 | 7.70 | 10.50 | 0.00 | - | 5 | 60 | 19.00% |
| ICE241115P00145000 | 2024-05-28 11:43AM EDT | 145.00 | 11.90 | 10.80 | 12.90 | 0.00 | - | 5 | 8 | 15.17% |
| ICE241115P00150000 | 2024-05-28 12:00PM EDT | 150.00 | 16.20 | 14.70 | 17.80 | 0.00 | - | 1 | 1 | 18.25% |
| ICE241115P00155000 | 2024-04-15 9:45AM EDT | 155.00 | 21.10 | 17.80 | 22.10 | 0.00 | - | - | 0 | 18.09% |
