La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 776,99 +100,78 (+0,16 %)
ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719C00210000 | 2023-12-13 4:49PM EDT | 210.00 | 76.00 | 53.50 | 57.60 | 0.00 | - | - | 1 | 0.00% |
| ICLR240719C00220000 | 2023-12-15 4:14PM EDT | 220.00 | 69.60 | 45.80 | 49.70 | 0.00 | - | 2 | 3 | 0.00% |
| ICLR240719C00250000 | 2024-02-14 4:04PM EDT | 250.00 | 53.90 | 89.50 | 93.30 | 0.00 | - | 1 | 0 | 159.45% |
| ICLR240719C00260000 | 2024-01-19 3:41PM EDT | 260.00 | 23.00 | 43.60 | 46.20 | 0.00 | - | 1 | 4 | 0.00% |
| ICLR240719C00270000 | 2024-02-22 10:39AM EDT | 270.00 | 52.40 | 68.20 | 72.50 | 0.00 | - | 2 | 5 | 129.00% |
| ICLR240719C00280000 | 2024-05-30 10:36AM EDT | 280.00 | 45.90 | 34.00 | 38.50 | 0.00 | - | 5 | 8 | 46.71% |
| ICLR240719C00290000 | 2024-02-26 11:15AM EDT | 290.00 | 43.00 | 50.10 | 53.80 | 0.00 | - | 12 | 13 | 107.21% |
| ICLR240719C00300000 | 2024-06-05 2:31PM EDT | 300.00 | 34.70 | 18.00 | 21.90 | 0.00 | - | 1 | 247 | 38.20% |
| ICLR240719C00310000 | 2024-06-12 3:48PM EDT | 310.00 | 18.00 | 12.00 | 15.00 | 0.00 | - | 2 | 21 | 34.98% |
| ICLR240719C00320000 | 2024-06-13 12:06PM EDT | 320.00 | 8.80 | 7.90 | 8.50 | 0.00 | - | 1 | 40 | 29.91% |
| ICLR240719C00330000 | 2024-06-14 12:32PM EDT | 330.00 | 4.30 | 2.50 | 6.90 | -3.60 | -45.57% | 3 | 158 | 34.86% |
| ICLR240719C00340000 | 2024-06-13 12:03PM EDT | 340.00 | 3.45 | 0.10 | 4.90 | 0.00 | - | 6 | 37 | 36.49% |
| ICLR240719C00350000 | 2024-06-13 12:03PM EDT | 350.00 | 2.57 | 0.10 | 4.90 | 0.00 | - | 6 | 37 | 43.24% |
| ICLR240719C00360000 | 2024-04-09 3:49PM EDT | 360.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 19 | 18 | 49.08% |
| ICLR240719C00370000 | 2024-06-10 9:30AM EDT | 370.00 | 4.90 | 0.15 | 5.00 | 0.00 | - | 1 | 20 | 55.63% |
| ICLR240719C00380000 | 2024-03-28 2:50PM EDT | 380.00 | 6.63 | 0.10 | 4.50 | 0.00 | - | 2 | 5 | 59.00% |
| ICLR240719C00390000 | 2024-03-06 2:16PM EDT | 390.00 | 7.90 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 55.31% |
| ICLR240719C00400000 | 2024-03-04 2:55PM EDT | 400.00 | 4.30 | 0.40 | 4.90 | 0.00 | - | 1 | 1 | 59.49% |
| ICLR240719C00410000 | 2024-03-15 10:16AM EDT | 410.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 63.14% |
| ICLR240719C00420000 | 2024-03-15 10:17AM EDT | 420.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 67.03% |
| ICLR240719C00490000 | 2024-06-14 12:53PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 5 | 0 | 25.00% |
| ICLR240719C00500000 | 2024-04-22 2:04PM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719P00180000 | 2024-01-17 10:30AM EDT | 180.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ICLR240719P00200000 | 2024-02-13 10:30AM EDT | 200.00 | 2.60 | 0.05 | 1.20 | 0.00 | - | - | 1 | 76.90% |
| ICLR240719P00210000 | 2024-06-14 1:06PM EDT | 210.00 | 0.10 | 0.05 | 4.80 | -0.60 | -85.71% | 4 | 1 | 91.50% |
| ICLR240719P00230000 | 2024-02-08 1:15PM EDT | 230.00 | 6.30 | 0.20 | 5.00 | 0.00 | - | 11 | 15 | 75.78% |
| ICLR240719P00240000 | 2024-04-24 12:34PM EDT | 240.00 | 2.60 | 0.10 | 4.80 | 0.00 | - | 1 | 30 | 66.48% |
| ICLR240719P00250000 | 2024-04-10 9:30AM EDT | 250.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ICLR240719P00260000 | 2024-04-23 2:59PM EDT | 260.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| ICLR240719P00270000 | 2024-04-25 11:00AM EDT | 270.00 | 4.50 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 54.10% |
| ICLR240719P00280000 | 2024-06-03 11:58AM EDT | 280.00 | 2.05 | 0.45 | 5.00 | 0.00 | - | 1 | 15 | 46.07% |
| ICLR240719P00290000 | 2024-05-16 12:17PM EDT | 290.00 | 3.77 | 1.50 | 5.50 | -0.43 | -10.24% | 2 | 25 | 38.77% |
| ICLR240719P00300000 | 2024-06-14 2:11PM EDT | 300.00 | 5.80 | 3.20 | 7.80 | +0.40 | +7.41% | 50 | 128 | 35.98% |
| ICLR240719P00310000 | 2024-06-13 9:52AM EDT | 310.00 | 8.70 | 6.80 | 11.00 | 0.00 | - | 44 | 86 | 33.21% |
| ICLR240719P00320000 | 2024-06-13 2:34PM EDT | 320.00 | 11.30 | 12.20 | 15.70 | 0.00 | - | 3 | 68 | 31.33% |
| ICLR240719P00330000 | 2024-06-10 11:38AM EDT | 330.00 | 17.40 | 18.50 | 22.30 | 0.00 | - | 2 | 23 | 31.17% |
| ICLR240719P00350000 | 2024-05-24 3:35PM EDT | 350.00 | 30.00 | 34.90 | 39.50 | 0.00 | - | 10 | 12 | 35.36% |
| ICLR240719P00410000 | 2024-04-25 9:33AM EDT | 410.00 | 101.00 | 86.70 | 91.50 | 0.00 | - | - | 0 | 0.00% |
| ICLR240719P00420000 | 2024-02-22 10:31AM EDT | 420.00 | 101.00 | 85.50 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240719P00480000 | 2024-04-05 9:31AM EDT | 480.00 | 166.90 | 168.50 | 173.20 | 0.00 | - | 2 | 0 | 99.17% |
