La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
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 | 152.43% |
| 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 | 122.46% |
| ICLR240719C00280000 | 2024-05-30 10:36AM EDT | 280.00 | 45.90 | 39.00 | 43.50 | 0.00 | - | 5 | 8 | 51.69% |
| ICLR240719C00290000 | 2024-02-26 11:15AM EDT | 290.00 | 43.00 | 50.10 | 53.80 | 0.00 | - | 12 | 13 | 101.71% |
| ICLR240719C00300000 | 2024-06-05 2:31PM EDT | 300.00 | 34.70 | 21.50 | 26.20 | 0.00 | - | 1 | 247 | 42.00% |
| ICLR240719C00310000 | 2024-06-12 3:48PM EDT | 310.00 | 18.00 | 14.10 | 17.70 | 0.00 | - | 2 | 21 | 35.39% |
| ICLR240719C00320000 | 2024-06-13 12:06PM EDT | 320.00 | 8.80 | 8.90 | 10.50 | 0.00 | - | 1 | 40 | 30.10% |
| ICLR240719C00330000 | 2024-06-14 12:32PM EDT | 330.00 | 4.30 | 4.00 | 6.40 | 0.00 | - | 3 | 158 | 29.65% |
| ICLR240719C00340000 | 2024-06-13 12:03PM EDT | 340.00 | 3.45 | 1.50 | 5.50 | 0.00 | - | 6 | 37 | 35.54% |
| ICLR240719C00350000 | 2024-06-13 12:03PM EDT | 350.00 | 2.57 | 0.60 | 5.00 | 0.00 | - | 6 | 37 | 41.31% |
| ICLR240719C00360000 | 2024-04-09 3:49PM EDT | 360.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 19 | 18 | 47.27% |
| ICLR240719C00370000 | 2024-06-10 9:30AM EDT | 370.00 | 4.90 | 0.15 | 5.00 | 0.00 | - | 1 | 20 | 54.24% |
| ICLR240719C00380000 | 2024-03-28 2:50PM EDT | 380.00 | 6.63 | 0.10 | 4.50 | 0.00 | - | 2 | 5 | 57.96% |
| ICLR240719C00390000 | 2024-03-06 2:16PM EDT | 390.00 | 7.90 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 54.52% |
| ICLR240719C00400000 | 2024-03-04 2:55PM EDT | 400.00 | 4.30 | 0.40 | 4.90 | 0.00 | - | 1 | 1 | 58.97% |
| ICLR240719C00410000 | 2024-03-15 10:16AM EDT | 410.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 62.85% |
| ICLR240719C00420000 | 2024-03-15 10:17AM EDT | 420.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 66.98% |
| ICLR240719C00490000 | 2024-06-14 12:53PM EDT | 490.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 61.82% |
| 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 | 50.00% |
| ICLR240719P00200000 | 2024-02-13 10:30AM EDT | 200.00 | 2.60 | 0.05 | 1.20 | 0.00 | - | - | 1 | 82.91% |
| ICLR240719P00210000 | 2024-06-14 1:08PM EDT | 210.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 4 | 5 | 98.68% |
| ICLR240719P00230000 | 2024-02-08 1:15PM EDT | 230.00 | 6.30 | 0.20 | 5.00 | 0.00 | - | 11 | 15 | 82.37% |
| ICLR240719P00240000 | 2024-04-24 12:34PM EDT | 240.00 | 2.60 | 0.10 | 4.80 | 0.00 | - | 1 | 30 | 72.69% |
| 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 | 2024-06-17 2:18PM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 60.41% |
| ICLR240719P00280000 | 2024-06-03 11:58AM EDT | 280.00 | 2.05 | 0.05 | 4.80 | 0.00 | - | 1 | 15 | 51.40% |
| ICLR240719P00290000 | 2024-06-14 11:51AM EDT | 290.00 | 3.77 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 42.32% |
| ICLR240719P00300000 | 2024-06-14 2:11PM EDT | 300.00 | 5.80 | 2.50 | 3.90 | 0.00 | - | 50 | 178 | 29.89% |
| ICLR240719P00310000 | 2024-06-13 9:52AM EDT | 310.00 | 8.70 | 4.50 | 6.60 | 0.00 | - | 44 | 86 | 28.33% |
| ICLR240719P00320000 | 2024-06-13 2:34PM EDT | 320.00 | 11.30 | 8.80 | 10.20 | 0.00 | - | 3 | 68 | 25.60% |
| ICLR240719P00330000 | 2024-06-10 11:38AM EDT | 330.00 | 17.40 | 14.40 | 18.10 | 0.00 | - | 2 | 23 | 30.61% |
| ICLR240719P00350000 | 2024-05-24 3:35PM EDT | 350.00 | 30.00 | 29.50 | 34.00 | 0.00 | - | 10 | 12 | 32.31% |
| ICLR240719P00410000 | 2024-04-25 9:33AM EDT | 410.00 | 101.00 | 86.70 | 91.50 | 0.00 | - | - | 0 | 37.21% |
| 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 | 126.17% |
