Marchés français ouverture 7 h 37 min
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0818 -0,0004 (-0,03 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 900,25 -1 199,84 (-2,07 %)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00125000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 5.78 | 9.20 | 10.90 | 0.00 | - | 3 | 52 | 65.33% |
| ICE240621C00125000 | 2024-05-14 3:16PM EDT | 2024-06-21 | 10.28 | 8.90 | 11.10 | +1.48 | +16.82% | 2 | 184 | 30.08% |
| ICE240920C00125000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 11.10 | 12.20 | 13.40 | 0.00 | - | 1 | 50 | 25.37% |
| ICE241018C00125000 | 2024-05-06 10:25AM EDT | 2024-10-18 | 11.90 | 13.80 | 14.20 | 0.00 | - | 2 | 0 | 25.62% |
| ICE241115C00125000 | 2024-04-10 9:38AM EDT | 2024-11-15 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ICE241220C00125000 | 2024-05-13 10:22AM EDT | 2024-12-20 | 16.00 | 14.00 | 17.10 | 0.00 | - | 15 | 37 | 29.41% |
| ICE250117C00125000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 14.70 | 16.50 | 17.00 | 0.00 | - | 1 | 3,636 | 27.46% |
| ICE250620C00125000 | 2024-03-15 9:32AM EDT | 2025-06-20 | 23.35 | 19.50 | 24.50 | 0.00 | - | - | 1 | 35.98% |
| ICE260116C00125000 | 2024-02-29 11:38AM EDT | 2026-01-16 | 29.12 | 27.90 | 29.20 | 0.00 | - | 3 | 161 | 36.45% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00125000 | 2024-05-10 2:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 755 | 40.63% |
| ICE240621P00125000 | 2024-05-14 9:45AM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 16 | 467 | 19.19% |
| ICE240920P00125000 | 2024-05-10 1:52PM EDT | 2024-09-20 | 2.15 | 1.85 | 2.00 | 0.00 | - | 8 | 0 | 17.69% |
| ICE241018P00125000 | 2024-05-07 12:47PM EDT | 2024-10-18 | 2.85 | 2.35 | 3.50 | 0.00 | - | 37 | 78 | 21.33% |
| ICE241115P00125000 | 2024-05-10 10:31AM EDT | 2024-11-15 | 2.97 | 2.75 | 3.10 | 0.00 | - | 20 | 72 | 18.40% |
| ICE241220P00125000 | 2024-04-15 3:30PM EDT | 2024-12-20 | 5.70 | 3.30 | 3.50 | 0.00 | - | 11 | 12 | 18.03% |
| ICE250117P00125000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 5.97 | 3.90 | 4.10 | 0.00 | - | 3 | 568 | 18.58% |
| ICE250620P00125000 | 2024-04-11 3:56PM EDT | 2025-06-20 | 7.60 | 6.20 | 6.70 | 0.00 | - | 150 | 168 | 19.83% |
| ICE260116P00125000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.10 | 6.10 | 9.60 | 0.00 | - | 7 | 147 | 20.65% |
