La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0818 -0,0009 (-0,09 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
63 133,50 -810,90 (-1,27 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241115C00110000 | 2024-03-15 3:39PM EDT | 110.00 | 29.30 | 27.40 | 28.40 | 0.00 | - | - | 5 | 33.94% |
| ICE241115C00120000 | 2024-04-16 11:03AM EDT | 120.00 | 16.50 | 21.70 | 23.40 | 0.00 | - | 1 | 13 | 40.79% |
| ICE241115C00125000 | 2024-04-10 9:38AM EDT | 125.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ICE241115C00130000 | 2024-03-22 3:59PM EDT | 130.00 | 14.40 | 10.60 | 12.90 | 0.00 | - | 2 | 2 | 27.08% |
| ICE241115C00135000 | 2024-05-21 3:56PM EDT | 135.00 | 9.60 | 8.10 | 9.00 | 0.00 | - | 1 | 35 | 23.44% |
| ICE241115C00140000 | 2024-05-21 11:52AM EDT | 140.00 | 6.00 | 5.40 | 6.80 | -0.60 | -9.09% | 26 | 64 | 23.32% |
| ICE241115C00145000 | 2024-04-29 1:57PM EDT | 145.00 | 3.60 | 3.50 | 4.70 | 0.00 | - | 1 | 88 | 22.28% |
| ICE241115C00150000 | 2024-04-29 11:34AM EDT | 150.00 | 2.35 | 2.10 | 3.20 | 0.00 | - | 26 | 98 | 21.73% |
| ICE241115C00155000 | 2024-05-20 3:08PM EDT | 155.00 | 1.70 | 0.95 | 2.05 | 0.00 | - | 2 | 43 | 21.07% |
| ICE241115C00170000 | 2024-04-15 9:53AM EDT | 170.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 29.05% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241115P00095000 | 2024-01-19 12:16PM EDT | 95.00 | 1.17 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 41.64% |
| ICE241115P00100000 | 2024-02-01 1:06PM EDT | 100.00 | 1.39 | 0.10 | 1.80 | 0.00 | - | - | 1 | 37.28% |
| ICE241115P00105000 | 2024-04-22 1:52PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ICE241115P00110000 | 2024-04-22 1:53PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ICE241115P00115000 | 2024-04-16 11:36AM EDT | 115.00 | 2.75 | 0.85 | 1.95 | 0.00 | - | - | 20 | 24.65% |
| ICE241115P00120000 | 2024-04-16 12:50PM EDT | 120.00 | 3.60 | 1.30 | 1.80 | 0.00 | - | 46 | 37 | 19.63% |
| ICE241115P00125000 | 2024-05-21 11:11AM EDT | 125.00 | 2.20 | 2.30 | 2.90 | 0.00 | - | 7 | 79 | 19.07% |
| ICE241115P00130000 | 2024-05-21 11:56AM EDT | 130.00 | 3.40 | 3.60 | 4.50 | 0.00 | - | 18 | 78 | 18.64% |
| ICE241115P00135000 | 2024-05-21 11:41AM EDT | 135.00 | 5.00 | 5.40 | 6.60 | 0.00 | - | 21 | 360 | 18.12% |
| ICE241115P00140000 | 2024-04-24 9:45AM EDT | 140.00 | 10.90 | 7.50 | 9.00 | 0.00 | - | 1 | 55 | 16.86% |
| ICE241115P00145000 | 2024-04-09 10:43AM EDT | 145.00 | 12.60 | 10.30 | 14.00 | 0.00 | - | 3 | 8 | 21.44% |
| ICE241115P00150000 | 2024-04-23 9:46AM EDT | 150.00 | 18.80 | 13.60 | 16.90 | 0.00 | - | 10 | 0 | 18.78% |
| ICE241115P00155000 | 2024-04-15 9:45AM EDT | 155.00 | 21.10 | 17.80 | 22.10 | 0.00 | - | - | 0 | 22.75% |
