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
61 759,79 +666,46 (+1,09 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 47.30 | 51.40 | 0.00 | - | 1 | 1 | 211.43% |
| ICE240621C00090000 | 2024-06-12 2:21PM EDT | 90.00 | 45.80 | 43.70 | 47.70 | 0.00 | - | 25 | 0 | 115.63% |
| ICE240621C00095000 | 2024-06-12 2:21PM EDT | 95.00 | 40.70 | 38.80 | 42.60 | 0.00 | - | 25 | 2 | 102.34% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 143.85% |
| ICE240621C00105000 | 2024-06-12 2:21PM EDT | 105.00 | 30.70 | 28.80 | 32.40 | 0.00 | - | 25 | 0 | 163.38% |
| ICE240621C00110000 | 2024-06-12 2:21PM EDT | 110.00 | 25.70 | 23.80 | 27.70 | 0.00 | - | 100 | 0 | 72.27% |
| ICE240621C00115000 | 2024-06-12 2:21PM EDT | 115.00 | 22.20 | 19.00 | 22.60 | 0.00 | - | 150 | 6 | 63.67% |
| ICE240621C00120000 | 2024-06-12 2:21PM EDT | 120.00 | 16.40 | 13.80 | 17.60 | 0.00 | - | 325 | 18 | 102.34% |
| ICE240621C00125000 | 2024-06-12 3:09PM EDT | 125.00 | 12.01 | 9.20 | 12.80 | 0.00 | - | 1 | 8 | 83.69% |
| ICE240621C00130000 | 2024-06-12 3:55PM EDT | 130.00 | 6.60 | 4.00 | 7.90 | 0.00 | - | 166 | 44 | 61.47% |
| ICE240621C00135000 | 2024-06-14 3:36PM EDT | 135.00 | 1.60 | 1.25 | 1.75 | +0.25 | +18.52% | 55 | 2,762 | 18.58% |
| ICE240621C00140000 | 2024-06-14 3:46PM EDT | 140.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 571 | 2,724 | 18.85% |
| ICE240621C00145000 | 2024-06-12 3:24PM EDT | 145.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 2,303 | 32.72% |
| ICE240621C00150000 | 2024-06-14 9:31AM EDT | 150.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 1 | 244 | 42.38% |
| ICE240621C00155000 | 2024-05-28 2:23PM EDT | 155.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 44.73% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 63.28% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 85.74% |
| ICE240621C00175000 | 2024-05-17 11:59AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.88% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 292.97% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 333.59% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 220.31% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 199.61% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 180.47% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 178.52% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 197.85% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 207.03% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 103.52% |
| ICE240621P00105000 | 2024-06-14 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 2 | 97 | 80.86% |
| ICE240621P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,314 | 74.80% |
| ICE240621P00115000 | 2024-06-13 10:00AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 436 | 102.73% |
| ICE240621P00120000 | 2024-06-14 1:53PM EDT | 120.00 | 0.10 | 0.00 | 0.25 | -0.07 | -41.18% | 1 | 299 | 56.54% |
| ICE240621P00125000 | 2024-06-14 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 2,076 | 36.72% |
| ICE240621P00130000 | 2024-06-14 11:05AM EDT | 130.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 1 | 1,984 | 25.24% |
| ICE240621P00135000 | 2024-06-14 3:48PM EDT | 135.00 | 0.70 | 0.60 | 0.85 | -0.35 | -33.33% | 21 | 599 | 15.43% |
| ICE240621P00140000 | 2024-06-11 2:09PM EDT | 140.00 | 6.10 | 2.60 | 4.60 | 0.00 | - | 2 | 307 | 20.61% |
| ICE240621P00145000 | 2024-05-06 10:10AM EDT | 145.00 | 13.40 | 8.20 | 12.00 | 0.00 | - | 3 | 14 | 80.81% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 57.76% |
| ICE240621P00155000 | 2024-05-31 2:07PM EDT | 155.00 | 21.71 | 17.40 | 21.20 | 0.00 | - | 2 | 0 | 101.47% |
