Marchés français ouverture 7 h 45 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 179,46 -49,64 (-0,13 %) EUR/USD
1,0794 +0,0001 (+0,01 %) HANG SENG
19 115,06 +151,36 (+0,80 %) Bitcoin EUR
58 243,07 +1 346,61 (+2,37 %)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00110000 | 2024-04-16 1:59PM EDT | 110.00 | 21.43 | 21.70 | 26.00 | 0.00 | - | 3 | 10 | 84.77% |
| ICE240517C00115000 | 2024-05-02 10:05AM EDT | 115.00 | 10.15 | 16.70 | 21.00 | 0.00 | - | 2 | 2 | 67.97% |
| ICE240517C00120000 | 2024-05-02 10:08AM EDT | 120.00 | 6.20 | 13.40 | 15.80 | 0.00 | - | 6 | 14 | 84.33% |
| ICE240517C00125000 | 2024-05-03 9:35AM EDT | 125.00 | 5.78 | 7.00 | 10.80 | 0.00 | - | 3 | 52 | 88.28% |
| ICE240517C00130000 | 2024-05-13 10:09AM EDT | 130.00 | 4.67 | 3.80 | 4.20 | +0.18 | +4.01% | 3 | 211 | 27.93% |
| ICE240517C00135000 | 2024-05-13 1:27PM EDT | 135.00 | 0.75 | 0.55 | 0.80 | -0.20 | -21.05% | 4 | 2,950 | 21.29% |
| ICE240517C00140000 | 2024-05-13 3:48PM EDT | 140.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 114 | 5,399 | 24.90% |
| ICE240517C00145000 | 2024-05-13 11:26AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 555 | 34.77% |
| ICE240517C00150000 | 2024-05-06 10:45AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 109 | 56.06% |
| ICE240517C00155000 | 2024-04-15 10:55AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 57.81% |
| ICE240517C00165000 | 2024-04-12 3:54PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 71.88% |
| ICE240517C00170000 | 2024-04-19 11:33AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 80.47% |
| ICE240517C00190000 | 2024-04-08 3:52PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 151.37% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 186.77% |
| ICE240517P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 137.99% |
| ICE240517P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 4 | 312 | 63.87% |
| ICE240517P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 7 | 27 | 78.32% |
| ICE240517P00125000 | 2024-05-10 2:44PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 755 | 34.38% |
| ICE240517P00130000 | 2024-05-13 12:54PM EDT | 130.00 | 0.13 | 0.15 | 0.25 | -0.10 | -43.48% | 1 | 1,370 | 22.51% |
| ICE240517P00135000 | 2024-05-13 12:54PM EDT | 135.00 | 1.67 | 1.75 | 4.00 | -0.48 | -22.33% | 1 | 395 | 53.13% |
| ICE240517P00140000 | 2024-05-09 3:26PM EDT | 140.00 | 5.40 | 4.30 | 7.70 | 0.00 | - | 2 | 33 | 59.03% |
| ICE240517P00145000 | 2024-04-17 10:09AM EDT | 145.00 | 11.60 | 10.90 | 13.00 | 0.00 | - | 2 | 0 | 62.45% |
