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
62 362,64 +330,66 (+0,53 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620C00105000 | 2024-04-09 10:36AM EDT | 105.00 | 37.90 | 34.70 | 38.70 | 0.00 | - | - | 4 | 43.86% |
| ICE250620C00125000 | 2024-03-15 9:32AM EDT | 125.00 | 23.35 | 19.50 | 24.50 | 0.00 | - | - | 1 | 37.43% |
| ICE250620C00130000 | 2024-05-29 12:24PM EDT | 130.00 | 15.00 | 16.00 | 18.90 | 0.00 | - | 2 | 9 | 31.35% |
| ICE250620C00135000 | 2024-05-28 11:43AM EDT | 135.00 | 14.30 | 11.00 | 14.50 | 0.00 | - | 1 | 9 | 27.39% |
| ICE250620C00140000 | 2024-05-30 2:27PM EDT | 140.00 | 10.55 | 8.80 | 12.50 | 0.00 | - | 1,500 | 1,585 | 27.45% |
| ICE250620C00145000 | 2024-05-29 3:20PM EDT | 145.00 | 8.10 | 6.50 | 10.10 | 0.00 | - | 29 | 89 | 26.34% |
| ICE250620C00150000 | 2024-05-28 1:46PM EDT | 150.00 | 7.10 | 6.40 | 8.20 | 0.00 | - | 20 | 242 | 25.69% |
| ICE250620C00155000 | 2024-05-28 1:46PM EDT | 155.00 | 5.60 | 3.00 | 5.80 | 0.00 | - | 20 | 68 | 23.53% |
| ICE250620C00160000 | 2024-05-20 2:47PM EDT | 160.00 | 5.00 | 3.70 | 4.30 | 0.00 | - | 9 | 63 | 22.57% |
| ICE250620C00165000 | 2024-05-28 11:43AM EDT | 165.00 | 3.40 | 2.70 | 3.40 | 0.00 | - | 6 | 768 | 22.46% |
| ICE250620C00170000 | 2024-05-28 11:58AM EDT | 170.00 | 2.60 | 1.00 | 2.65 | 0.00 | - | 17 | 92 | 22.31% |
| ICE250620C00175000 | 2024-03-12 11:24AM EDT | 175.00 | 3.10 | 1.90 | 4.30 | 0.00 | - | - | 35 | 28.36% |
| ICE250620C00195000 | 2024-05-08 10:07AM EDT | 195.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 29.64% |
| ICE250620C00200000 | 2024-05-09 11:21AM EDT | 200.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 41 | 30.63% |
| ICE250620C00210000 | 2024-04-29 3:39PM EDT | 210.00 | 0.29 | 0.00 | 2.30 | 0.00 | - | 14 | 7 | 32.58% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620P00065000 | 2024-05-14 2:12PM EDT | 65.00 | 0.65 | 0.30 | 2.60 | 0.00 | - | 2 | 47 | 55.99% |
| ICE250620P00070000 | 2024-04-23 11:54AM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 45 | 12.50% |
| ICE250620P00075000 | 2024-05-07 2:26PM EDT | 75.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | - | 14 | 47.74% |
| ICE250620P00085000 | 2024-05-03 11:11AM EDT | 85.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 1 | 8 | 41.15% |
| ICE250620P00090000 | 2024-04-01 9:51AM EDT | 90.00 | 1.45 | 1.30 | 4.90 | 0.00 | - | 1 | 4 | 43.35% |
| ICE250620P00095000 | 2024-03-25 9:30AM EDT | 95.00 | 1.75 | 0.00 | 5.40 | 0.00 | - | 1 | 8 | 40.74% |
| ICE250620P00100000 | 2024-05-28 11:43AM EDT | 100.00 | 1.90 | 1.55 | 2.15 | 0.00 | - | 1 | 65 | 26.06% |
| ICE250620P00105000 | 2024-05-28 11:43AM EDT | 105.00 | 2.50 | 2.10 | 2.75 | 0.00 | - | 12 | 21 | 24.88% |
| ICE250620P00110000 | 2024-05-28 11:43AM EDT | 110.00 | 3.20 | 2.20 | 3.40 | 0.00 | - | 3 | 27 | 23.46% |
| ICE250620P00115000 | 2024-05-29 3:36PM EDT | 115.00 | 4.11 | 3.10 | 4.20 | 0.00 | - | 20 | 28 | 22.07% |
| ICE250620P00120000 | 2024-05-28 12:45PM EDT | 120.00 | 4.93 | 4.50 | 5.20 | 0.00 | - | 35 | 424 | 20.74% |
| ICE250620P00125000 | 2024-05-29 3:36PM EDT | 125.00 | 6.53 | 4.20 | 6.60 | 0.00 | - | 20 | 775 | 19.76% |
| ICE250620P00130000 | 2024-05-29 3:04PM EDT | 130.00 | 8.20 | 6.40 | 8.20 | 0.00 | - | 7 | 183 | 18.59% |
| ICE250620P00135000 | 2024-05-29 3:04PM EDT | 135.00 | 10.30 | 7.60 | 10.20 | 0.00 | - | 5 | 46 | 17.54% |
| ICE250620P00140000 | 2024-05-15 12:10PM EDT | 140.00 | 10.90 | 9.50 | 12.80 | 0.00 | - | - | 1 | 16.86% |
| ICE250620P00145000 | 2024-05-28 1:02PM EDT | 145.00 | 14.20 | 13.40 | 17.40 | 0.00 | - | 27 | 27 | 19.26% |
| ICE250620P00155000 | 2024-04-29 3:03PM EDT | 155.00 | 25.00 | 21.80 | 26.00 | 0.00 | - | - | 1 | 21.69% |
