La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 421,90 +36,40 (+1,53 %) Bitcoin EUR
61 543,85 +1 524,55 (+2,54 %)
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 :
Prix d’exercice:130.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00130000 | 2024-05-17 1:28PM EDT | 2024-05-17 | 7.40 | 6.20 | 10.20 | -1.06 | -12.53% | 2 | 202 | 174.80% |
| ICE240621C00130000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 8.33 | 9.00 | 10.20 | -0.23 | -2.69% | 1 | 593 | 29.13% |
| ICE240920C00130000 | 2024-05-13 11:26AM EDT | 2024-09-20 | 9.80 | 11.90 | 14.20 | 0.00 | - | 1 | 79 | 29.83% |
| ICE241018C00130000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 8.80 | 11.30 | 14.20 | 0.00 | - | 25 | 29 | 27.00% |
| ICE241115C00130000 | 2024-03-22 3:59PM EDT | 2024-11-15 | 14.40 | 10.60 | 12.90 | 0.00 | - | 2 | 2 | 21.14% |
| ICE241220C00130000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 9.90 | 13.00 | 15.60 | 0.00 | - | 1 | 10 | 26.36% |
| ICE250117C00130000 | 2024-05-10 10:14AM EDT | 2025-01-17 | 13.60 | 15.40 | 16.60 | 0.00 | - | 16 | 2,633 | 27.20% |
| ICE250620C00130000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 15.65 | 17.80 | 20.70 | 0.00 | - | 3 | 7 | 28.93% |
| ICE260116C00130000 | 2024-05-10 2:10PM EDT | 2026-01-16 | 21.28 | 24.00 | 26.30 | 0.00 | - | 2 | 265 | 31.78% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00130000 | 2024-05-16 9:43AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,381 | 56.64% |
| ICE240621P00130000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 0.50 | 0.25 | 0.60 | +0.05 | +11.11% | 7 | 309 | 18.95% |
| ICE240920P00130000 | 2024-05-15 10:46AM EDT | 2024-09-20 | 2.48 | 1.95 | 2.15 | 0.00 | - | 2 | 116 | 16.90% |
| ICE241018P00130000 | 2024-05-17 1:20PM EDT | 2024-10-18 | 2.80 | 2.40 | 2.65 | -1.20 | -30.00% | 17 | 37 | 17.01% |
| ICE241115P00130000 | 2024-05-15 11:53AM EDT | 2024-11-15 | 3.50 | 3.00 | 3.40 | 0.00 | - | 9 | 60 | 17.93% |
| ICE241220P00130000 | 2024-04-29 10:09AM EDT | 2024-12-20 | 6.10 | 2.50 | 3.80 | 0.00 | - | 13 | 30 | 17.52% |
| ICE250117P00130000 | 2024-05-15 11:10AM EDT | 2025-01-17 | 4.60 | 3.10 | 4.30 | 0.00 | - | 258 | 999 | 17.75% |
| ICE250620P00130000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 7.03 | 5.40 | 7.10 | 0.00 | - | 2 | 150 | 19.29% |
| ICE260116P00130000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 9.10 | 8.50 | 11.20 | 0.00 | - | 2 | 31 | 21.81% |
