La bourse ferme dans 2 h 27 min
CAC 40
7 688,27 +59,70 (+0,78 %) Euro Stoxx 50
4 941,08 +33,78 (+0,69 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 339,70 +8,50 (+0,36 %) Bitcoin EUR
56 941,47 -3 007,72 (-5,02 %)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117C00045000 | 2023-05-02 11:55AM EDT | 45.00 | 62.34 | 60.30 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| ICE250117C00055000 | 2023-01-31 12:27PM EDT | 55.00 | 54.00 | 48.60 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
| ICE250117C00060000 | 2024-02-08 11:39AM EDT | 60.00 | 76.20 | 77.70 | 82.50 | 0.00 | - | 1 | 1 | 82.01% |
| ICE250117C00070000 | 2024-04-30 12:58PM EDT | 70.00 | 61.33 | 62.50 | 66.80 | 0.00 | - | 1 | 107 | 0.00% |
| ICE250117C00075000 | 2023-05-10 11:39AM EDT | 75.00 | 39.10 | 38.00 | 42.10 | 0.00 | - | 100 | 100 | 0.00% |
| ICE250117C00080000 | 2024-01-04 10:40AM EDT | 80.00 | 48.29 | 49.10 | 54.00 | 0.00 | - | 1 | 14 | 0.00% |
| ICE250117C00085000 | 2023-11-14 3:15PM EDT | 85.00 | 31.52 | 40.50 | 44.50 | 0.00 | - | 1 | 2 | 0.00% |
| ICE250117C00090000 | 2023-05-03 1:45PM EDT | 90.00 | 26.20 | 25.20 | 28.90 | 0.00 | - | 2 | 2 | 0.00% |
| ICE250117C00095000 | 2024-06-21 11:56AM EDT | 95.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ICE250117C00100000 | 2024-04-24 1:09PM EDT | 100.00 | 36.15 | 37.00 | 40.90 | 0.00 | - | 1 | 522 | 42.24% |
| ICE250117C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 30.20 | 28.30 | 32.50 | 0.00 | - | 2 | 292 | 0.00% |
| ICE250117C00110000 | 2024-06-14 9:30AM EDT | 110.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| ICE250117C00115000 | 2024-06-18 1:48PM EDT | 115.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| ICE250117C00120000 | 2024-04-25 11:51AM EDT | 120.00 | 19.08 | 19.70 | 23.70 | 0.00 | - | 2 | 501 | 33.25% |
| ICE250117C00125000 | 2024-06-18 9:42AM EDT | 125.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,636 | 0.00% |
| ICE250117C00130000 | 2024-06-18 11:12AM EDT | 130.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,626 | 0.00% |
| ICE250117C00135000 | 2024-06-20 3:13PM EDT | 135.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| ICE250117C00140000 | 2024-06-21 11:08AM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 1,437 | 0.39% |
| ICE250117C00145000 | 2024-06-21 1:42PM EDT | 145.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 31 | 1,596 | 1.56% |
| ICE250117C00150000 | 2024-06-20 2:49PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 339 | 3.13% |
| ICE250117C00155000 | 2024-06-18 3:14PM EDT | 155.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 11 | 167 | 3.13% |
| ICE250117C00160000 | 2024-06-18 1:21PM EDT | 160.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| ICE250117C00165000 | 2024-04-04 9:41AM EDT | 165.00 | 2.55 | 0.75 | 0.95 | 0.00 | - | 3 | 578 | 18.34% |
| ICE250117C00170000 | 2024-04-03 9:53AM EDT | 170.00 | 1.70 | 0.35 | 0.60 | 0.00 | - | 1 | 46 | 18.34% |
| ICE250117C00175000 | 2024-06-18 2:15PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| ICE250117C00180000 | 2024-03-06 12:44PM EDT | 180.00 | 0.95 | 0.65 | 1.60 | 0.00 | - | 4 | 386 | 27.83% |
| ICE250117C00185000 | 2024-03-27 11:32AM EDT | 185.00 | 0.51 | 0.10 | 1.65 | 0.00 | - | 3 | 20 | 30.04% |
| ICE250117C00190000 | 2024-01-22 4:50PM EDT | 190.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 10 | 30 | 28.27% |
| ICE250117C00200000 | 2024-05-02 10:37AM EDT | 200.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 10 | 15 | 26.44% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117P00045000 | 2024-02-20 12:49PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 53.13% |
| ICE250117P00050000 | 2024-02-20 12:48PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 75.20% |
| ICE250117P00060000 | 2023-10-13 12:28PM EDT | 60.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 18 | 20 | 65.28% |
| ICE250117P00065000 | 2023-09-21 2:19PM EDT | 65.00 | 1.21 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 66.58% |
| ICE250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 45 | 53.08% |
| ICE250117P00075000 | 2023-12-11 3:48PM EDT | 75.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 2 | 179 | 55.32% |
| ICE250117P00080000 | 2024-03-21 10:23AM EDT | 80.00 | 0.94 | 0.10 | 0.85 | 0.00 | - | 1 | 339 | 45.39% |
| ICE250117P00085000 | 2024-05-02 12:06PM EDT | 85.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 10 | 178 | 39.99% |
| ICE250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 12.50% |
| ICE250117P00095000 | 2024-06-03 11:21AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 12.50% |
| ICE250117P00100000 | 2024-05-22 12:20PM EDT | 100.00 | 0.67 | 0.25 | 0.85 | 0.00 | - | 1 | 1,307 | 29.33% |
| ICE250117P00105000 | 2024-06-20 3:46PM EDT | 105.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| ICE250117P00110000 | 2024-06-10 2:19PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 367 | 6.25% |
| ICE250117P00115000 | 2024-06-10 2:24PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,172 | 6.25% |
| ICE250117P00120000 | 2024-06-14 2:15PM EDT | 120.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 3.13% |
| ICE250117P00125000 | 2024-06-17 3:08PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 568 | 3.13% |
| ICE250117P00130000 | 2024-06-21 3:49PM EDT | 130.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 1.56% |
| ICE250117P00135000 | 2024-06-21 3:49PM EDT | 135.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.78% |
| ICE250117P00140000 | 2024-06-21 1:59PM EDT | 140.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,215 | 0.00% |
| ICE250117P00145000 | 2024-05-08 1:34PM EDT | 145.00 | 13.90 | 10.70 | 15.00 | 0.00 | - | 1 | 31 | 26.01% |
| ICE250117P00150000 | 2024-04-15 9:52AM EDT | 150.00 | 17.40 | 13.80 | 14.40 | 0.00 | - | 1 | 4 | 15.31% |
| ICE250117P00155000 | 2024-03-05 2:05PM EDT | 155.00 | 17.20 | 18.20 | 20.30 | 0.00 | - | - | 22 | 21.18% |
| ICE250117P00160000 | 2024-03-05 2:06PM EDT | 160.00 | 21.20 | 22.00 | 25.50 | 0.00 | - | - | 84 | 24.77% |
