Marchés français ouverture 4 h 3 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 199,10 +19,64 (+0,05 %) EUR/USD
1,0790 -0,0003 (-0,03 %) HANG SENG
19 113,74 -1,32 (-0,01 %) Bitcoin EUR
58 030,80 +1 435,81 (+2,54 %)
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 :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00145000 | 2024-05-13 11:26AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 555 | 38.87% |
| ICE240621C00145000 | 2024-05-13 12:52PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 1 | 430 | 16.99% |
| ICE240920C00145000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 2.15 | 2.05 | 2.20 | 0.00 | - | 4 | 52 | 18.98% |
| ICE241018C00145000 | 2024-05-10 10:31AM EDT | 2024-10-18 | 3.10 | 2.70 | 2.90 | 0.00 | - | 65 | 68 | 19.61% |
| ICE241115C00145000 | 2024-04-29 1:57PM EDT | 2024-11-15 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 88 | 20.77% |
| ICE241220C00145000 | 2024-04-25 11:52AM EDT | 2024-12-20 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 6 | 21.17% |
| ICE250117C00145000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 5.50 | 5.00 | 5.30 | 0.00 | - | 22 | 1,674 | 21.66% |
| ICE250620C00145000 | 2024-04-09 3:26PM EDT | 2025-06-20 | 11.50 | 9.60 | 10.20 | 0.00 | - | 82 | 83 | 26.05% |
| ICE260116C00145000 | 2023-12-28 11:08AM EDT | 2026-01-16 | 11.00 | 9.80 | 11.30 | 0.00 | - | - | 2 | 22.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00145000 | 2024-04-17 10:09AM EDT | 2024-05-17 | 11.60 | 10.90 | 13.00 | 0.00 | - | 2 | 0 | 69.82% |
| ICE240621P00145000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 13.40 | 10.50 | 13.10 | 0.00 | - | 3 | 14 | 32.04% |
| ICE240920P00145000 | 2024-04-23 10:10AM EDT | 2024-09-20 | 13.90 | 10.70 | 13.60 | 0.00 | - | 2 | 32 | 19.54% |
| ICE241018P00145000 | 2024-04-29 11:21AM EDT | 2024-10-18 | 14.10 | 10.20 | 13.80 | 0.00 | - | 1 | 8 | 18.42% |
| ICE241115P00145000 | 2024-04-09 10:43AM EDT | 2024-11-15 | 12.60 | 10.30 | 14.00 | 0.00 | - | 3 | 8 | 17.60% |
| ICE241220P00145000 | 2024-04-12 10:43AM EDT | 2024-12-20 | 14.40 | 11.00 | 14.00 | 0.00 | - | 6 | 6 | 16.15% |
| ICE250117P00145000 | 2024-05-08 1:34PM EDT | 2025-01-17 | 13.90 | 12.10 | 14.90 | 0.00 | - | 34 | 31 | 17.57% |
| ICE250620P00145000 | 2024-05-09 11:39AM EDT | 2025-06-20 | 15.10 | 12.50 | 17.40 | 0.00 | - | 6 | 6 | 18.64% |
| ICE260116P00145000 | 2024-03-01 10:39AM EDT | 2026-01-16 | 15.10 | 13.50 | 18.30 | 0.00 | - | 1 | 1 | 16.48% |
