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
62 311,46 +625,40 (+1,01 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116C00060000 | 2023-10-24 12:37PM EDT | 60.00 | 52.00 | 55.50 | 60.50 | 0.00 | - | - | 2 | 0.00% |
| ICE260116C00075000 | 2024-04-26 3:31PM EDT | 75.00 | 62.00 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 51.40% |
| ICE260116C00080000 | 2024-05-17 9:55AM EDT | 80.00 | 62.50 | 56.70 | 60.50 | 0.00 | - | 1 | 1 | 47.12% |
| ICE260116C00085000 | 2024-05-17 9:55AM EDT | 85.00 | 58.25 | 52.00 | 56.50 | 0.00 | - | 1 | 0 | 45.74% |
| ICE260116C00095000 | 2024-04-11 11:59AM EDT | 95.00 | 46.40 | 44.50 | 49.00 | 0.00 | - | - | 1 | 43.59% |
| ICE260116C00100000 | 2024-05-06 10:12AM EDT | 100.00 | 40.21 | 40.50 | 44.00 | 0.00 | - | - | 2 | 39.66% |
| ICE260116C00105000 | 2024-05-31 11:12AM EDT | 105.00 | 37.65 | 36.00 | 40.00 | +0.20 | +0.53% | 1 | 6 | 37.81% |
| ICE260116C00110000 | 2024-05-15 2:31PM EDT | 110.00 | 37.51 | 32.00 | 36.90 | 0.00 | - | 1 | 38 | 37.49% |
| ICE260116C00115000 | 2024-04-09 3:42PM EDT | 115.00 | 32.85 | 29.50 | 32.90 | 0.00 | - | 2 | 29 | 35.34% |
| ICE260116C00120000 | 2024-03-07 11:28AM EDT | 120.00 | 32.65 | 30.90 | 34.20 | 0.00 | - | 2 | 9 | 41.77% |
| ICE260116C00125000 | 2024-05-22 1:48PM EDT | 125.00 | 26.35 | 21.50 | 26.30 | 0.00 | - | 1 | 162 | 32.94% |
| ICE260116C00130000 | 2024-05-22 2:58PM EDT | 130.00 | 22.90 | 19.90 | 23.50 | 0.00 | - | 125 | 99 | 32.19% |
| ICE260116C00135000 | 2024-05-20 2:12PM EDT | 135.00 | 20.10 | 16.30 | 20.10 | 0.00 | - | 40 | 101 | 30.32% |
| ICE260116C00140000 | 2024-05-23 12:11PM EDT | 140.00 | 16.30 | 13.30 | 17.30 | 0.00 | - | 4 | 613 | 29.12% |
| ICE260116C00145000 | 2024-05-15 12:53PM EDT | 145.00 | 15.10 | 11.30 | 15.00 | 0.00 | - | 21 | 23 | 28.40% |
| ICE260116C00150000 | 2024-05-29 11:08AM EDT | 150.00 | 10.01 | 8.00 | 11.80 | 0.00 | - | 1 | 701 | 26.08% |
| ICE260116C00155000 | 2024-05-20 2:48PM EDT | 155.00 | 10.47 | 7.40 | 10.00 | 0.00 | - | 38 | 41 | 25.54% |
| ICE260116C00160000 | 2024-05-20 2:47PM EDT | 160.00 | 8.65 | 6.10 | 9.40 | 0.00 | - | 9 | 201 | 26.60% |
| ICE260116C00165000 | 2024-04-24 11:48AM EDT | 165.00 | 6.52 | 6.10 | 7.50 | 0.00 | - | 38 | 79 | 25.37% |
| ICE260116C00170000 | 2024-04-16 2:18PM EDT | 170.00 | 5.60 | 5.60 | 7.40 | 0.00 | - | 251 | 210 | 26.88% |
| ICE260116C00180000 | 2024-03-11 10:48AM EDT | 180.00 | 4.22 | 3.90 | 4.80 | 0.00 | - | 4 | 1 | 25.19% |
| ICE260116C00185000 | 2024-02-14 11:03AM EDT | 185.00 | 2.95 | 2.90 | 5.50 | 0.00 | - | 1 | 1 | 27.89% |
| ICE260116C00190000 | 2024-03-06 1:32PM EDT | 190.00 | 3.20 | 2.15 | 3.70 | 0.00 | - | 2 | 9 | 25.46% |
| ICE260116C00200000 | 2024-05-02 9:38AM EDT | 200.00 | 0.70 | 0.55 | 1.65 | 0.00 | - | 2 | 5 | 22.25% |
| ICE260116C00210000 | 2024-04-25 11:34AM EDT | 210.00 | 0.80 | 0.20 | 2.10 | 0.00 | - | 1 | 32 | 25.61% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116P00055000 | 2024-01-08 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ICE260116P00060000 | 2024-01-12 10:30AM EDT | 60.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 36.91% |
| ICE260116P00065000 | 2024-01-12 10:30AM EDT | 65.00 | 0.90 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 35.30% |
| ICE260116P00070000 | 2024-05-13 2:17PM EDT | 70.00 | 1.00 | 0.45 | 2.25 | 0.00 | - | 10 | 12 | 39.55% |
| ICE260116P00075000 | 2023-10-03 1:49PM EDT | 75.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | - | 1 | 43.30% |
| ICE260116P00080000 | 2024-02-05 10:57AM EDT | 80.00 | 1.70 | 1.15 | 2.40 | 0.00 | - | 1 | 4 | 33.41% |
| ICE260116P00085000 | 2023-12-11 2:41PM EDT | 85.00 | 3.28 | 2.10 | 4.80 | 0.00 | - | 1 | 10 | 38.10% |
| ICE260116P00090000 | 2024-02-20 10:31AM EDT | 90.00 | 2.30 | 1.05 | 4.90 | 0.00 | - | 3 | 5 | 34.87% |
| ICE260116P00095000 | 2024-05-31 2:34PM EDT | 95.00 | 2.55 | 1.30 | 3.60 | -0.37 | -12.67% | 1 | 10 | 28.05% |
| ICE260116P00100000 | 2024-05-07 10:04AM EDT | 100.00 | 3.60 | 1.80 | 4.40 | 0.00 | - | 4 | 564 | 27.08% |
| ICE260116P00105000 | 2024-05-23 12:11PM EDT | 105.00 | 3.60 | 2.20 | 4.30 | 0.00 | - | 4 | 49 | 23.81% |
| ICE260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 4.40 | 2.65 | 7.40 | 0.00 | - | 3 | 51 | 27.12% |
| ICE260116P00115000 | 2024-05-23 12:12PM EDT | 115.00 | 5.30 | 3.50 | 8.40 | 0.00 | - | 3 | 97 | 25.60% |
| ICE260116P00120000 | 2024-05-23 12:11PM EDT | 120.00 | 6.40 | 5.40 | 7.80 | 0.00 | - | 3 | 262 | 21.19% |
| ICE260116P00125000 | 2024-05-23 12:13PM EDT | 125.00 | 7.60 | 7.00 | 11.00 | 0.00 | - | 3 | 206 | 22.90% |
| ICE260116P00130000 | 2024-05-23 12:13PM EDT | 130.00 | 9.10 | 8.80 | 11.50 | 0.00 | - | 2 | 35 | 19.95% |
| ICE260116P00135000 | 2024-05-28 12:45PM EDT | 135.00 | 11.68 | 9.70 | 14.40 | 0.00 | - | 32 | 117 | 20.29% |
| ICE260116P00140000 | 2024-02-29 4:26PM EDT | 140.00 | 12.80 | 12.50 | 14.30 | 0.00 | - | - | 4 | 15.79% |
| ICE260116P00145000 | 2024-03-01 10:39AM EDT | 145.00 | 15.10 | 13.50 | 18.30 | 0.00 | - | 1 | 1 | 16.87% |
| ICE260116P00150000 | 2024-05-09 2:09PM EDT | 150.00 | 19.70 | 17.10 | 22.00 | 0.00 | - | 101 | 89 | 17.11% |
