Marchés français ouverture 12 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0740 +0,0003 (+0,03 %) HANG SENG
18 015,85 -11,86 (-0,07 %) Bitcoin EUR
56 898,81 -1 152,06 (-1,98 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920C00110000 | 2024-04-09 3:41PM EDT | 110.00 | 27.50 | 25.30 | 28.40 | 0.00 | - | 3 | 4 | 0.00% |
| ICE240920C00115000 | 2024-05-01 1:09PM EDT | 115.00 | 17.90 | 19.00 | 21.30 | 0.00 | - | 3 | 3 | 0.00% |
| ICE240920C00120000 | 2024-05-06 11:37AM EDT | 120.00 | 14.60 | 17.40 | 19.60 | 0.00 | - | 9 | 5 | 24.63% |
| ICE240920C00125000 | 2024-06-24 11:01AM EDT | 125.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE240920C00130000 | 2024-06-20 11:09AM EDT | 130.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE240920C00135000 | 2024-06-24 2:10PM EDT | 135.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ICE240920C00140000 | 2024-06-24 3:23PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| ICE240920C00145000 | 2024-06-24 1:22PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ICE240920C00150000 | 2024-06-24 3:46PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ICE240920C00155000 | 2024-06-24 3:12PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ICE240920C00160000 | 2024-06-20 1:27PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ICE240920C00165000 | 2024-06-03 3:36PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ICE240920C00170000 | 2024-06-20 10:48AM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920P00065000 | 2024-01-31 4:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| ICE240920P00075000 | 2024-04-29 9:41AM EDT | 75.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 2 | 77.83% |
| ICE240920P00085000 | 2024-04-18 10:03AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.35% |
| ICE240920P00105000 | 2024-05-08 10:59AM EDT | 105.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 3 | 18 | 39.01% |
| ICE240920P00110000 | 2024-05-29 2:23PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ICE240920P00115000 | 2024-06-21 11:36AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ICE240920P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ICE240920P00125000 | 2024-06-18 12:03PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ICE240920P00130000 | 2024-06-24 2:58PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ICE240920P00135000 | 2024-06-21 1:21PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ICE240920P00140000 | 2024-06-21 3:12PM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ICE240920P00145000 | 2024-05-28 11:40AM EDT | 145.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ICE240920P00150000 | 2024-05-22 11:41AM EDT | 150.00 | 13.70 | 10.20 | 14.10 | 0.00 | - | 4 | 6 | 25.06% |
