Marchés français ouverture 8 h 47 min
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
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 627,07 -1 463,14 (-2,28 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620C00105000 | 2024-04-09 10:36AM EDT | 105.00 | 37.90 | 34.70 | 38.70 | 0.00 | - | - | 4 | 40.47% |
| ICE250620C00125000 | 2024-03-15 9:32AM EDT | 125.00 | 23.35 | 19.50 | 24.50 | 0.00 | - | - | 1 | 35.12% |
| ICE250620C00130000 | 2024-05-06 12:56PM EDT | 130.00 | 15.65 | 17.10 | 18.10 | 0.00 | - | 1 | 7 | 27.81% |
| ICE250620C00135000 | 2024-05-14 3:16PM EDT | 135.00 | 14.30 | 14.20 | 17.50 | 0.00 | - | 2 | 8 | 30.99% |
| ICE250620C00140000 | 2024-05-20 1:11PM EDT | 140.00 | 13.20 | 11.40 | 14.20 | 0.00 | - | 6 | 78 | 28.83% |
| ICE250620C00145000 | 2024-05-20 11:28AM EDT | 145.00 | 10.80 | 7.30 | 9.90 | 0.00 | - | 1 | 84 | 24.48% |
| ICE250620C00150000 | 2024-05-22 12:22PM EDT | 150.00 | 8.10 | 7.10 | 9.30 | 0.00 | - | 100 | 242 | 26.33% |
| ICE250620C00155000 | 2024-05-20 2:48PM EDT | 155.00 | 6.50 | 5.40 | 7.30 | 0.00 | - | 38 | 71 | 25.23% |
| ICE250620C00160000 | 2024-05-20 2:47PM EDT | 160.00 | 5.00 | 4.10 | 4.70 | 0.00 | - | 9 | 63 | 22.32% |
| ICE250620C00165000 | 2024-05-15 3:14PM EDT | 165.00 | 4.05 | 3.00 | 3.70 | 0.00 | - | 38 | 172 | 22.13% |
| ICE250620C00170000 | 2024-04-12 1:14PM EDT | 170.00 | 3.80 | 2.30 | 2.65 | 0.00 | - | 75 | 75 | 21.32% |
| ICE250620C00175000 | 2024-03-12 11:24AM EDT | 175.00 | 3.10 | 1.90 | 4.30 | 0.00 | - | - | 35 | 27.24% |
| ICE250620C00195000 | 2024-05-08 10:07AM EDT | 195.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 28.78% |
| ICE250620C00200000 | 2024-05-09 11:21AM EDT | 200.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 41 | 29.61% |
| ICE250620C00210000 | 2024-04-29 3:39PM EDT | 210.00 | 0.29 | 0.00 | 2.30 | 0.00 | - | 14 | 7 | 31.57% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620P00065000 | 2024-05-14 2:12PM EDT | 65.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 2 | 47 | 41.80% |
| ICE250620P00070000 | 2024-04-23 11:54AM EDT | 70.00 | 0.98 | 0.00 | 1.00 | 0.00 | - | 23 | 45 | 40.42% |
| ICE250620P00075000 | 2024-05-07 2:26PM EDT | 75.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | - | 14 | 38.31% |
| ICE250620P00085000 | 2024-05-03 11:11AM EDT | 85.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 1 | 8 | 40.87% |
| ICE250620P00090000 | 2024-04-01 9:51AM EDT | 90.00 | 1.45 | 1.30 | 4.90 | 0.00 | - | 1 | 4 | 43.51% |
| ICE250620P00095000 | 2024-03-25 9:30AM EDT | 95.00 | 1.75 | 0.00 | 5.40 | 0.00 | - | 1 | 8 | 40.96% |
| ICE250620P00100000 | 2024-03-26 3:51PM EDT | 100.00 | 2.28 | 2.40 | 2.95 | 0.00 | - | 100 | 64 | 29.29% |
| ICE250620P00105000 | 2024-05-20 3:52PM EDT | 105.00 | 2.10 | 1.95 | 2.60 | 0.00 | - | 5 | 14 | 24.77% |
| ICE250620P00110000 | 2024-05-20 2:50PM EDT | 110.00 | 2.65 | 2.60 | 3.20 | 0.00 | - | 5 | 27 | 23.35% |
| ICE250620P00115000 | 2024-05-20 1:11PM EDT | 115.00 | 3.30 | 3.30 | 3.90 | 0.00 | - | 4 | 7 | 21.85% |
| ICE250620P00120000 | 2024-05-22 12:22PM EDT | 120.00 | 4.35 | 4.30 | 5.00 | 0.00 | - | 100 | 415 | 20.92% |
| ICE250620P00125000 | 2024-05-20 1:11PM EDT | 125.00 | 5.30 | 5.00 | 6.10 | 0.00 | - | 4 | 202 | 19.49% |
| ICE250620P00130000 | 2024-05-20 1:54PM EDT | 130.00 | 6.70 | 6.20 | 7.60 | 0.00 | - | 3 | 153 | 18.35% |
| ICE250620P00135000 | 2024-05-17 10:49AM EDT | 135.00 | 8.70 | 6.90 | 9.40 | 0.00 | - | 2 | 43 | 17.16% |
| ICE250620P00140000 | 2024-05-15 12:10PM EDT | 140.00 | 10.90 | 8.50 | 13.50 | 0.00 | - | - | 1 | 19.41% |
| ICE250620P00145000 | 2024-05-09 11:39AM EDT | 145.00 | 15.10 | 12.10 | 15.30 | 0.00 | - | 6 | 6 | 16.84% |
| ICE250620P00155000 | 2024-04-29 3:03PM EDT | 155.00 | 25.00 | 18.60 | 23.00 | 0.00 | - | - | 1 | 17.34% |
