La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 291,35 +748,16 (+1,22 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018C00145000 | 2024-03-05 10:32AM EDT | 145.00 | 191.20 | 176.20 | 181.00 | 0.00 | - | - | 1 | 70.46% |
| ICLR241018C00160000 | 2024-03-22 9:31AM EDT | 160.00 | 177.70 | 131.00 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00170000 | 2024-03-22 9:31AM EDT | 170.00 | 168.20 | 121.50 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00250000 | 2024-04-18 3:34PM EDT | 250.00 | 57.75 | 71.00 | 75.90 | 0.00 | - | 1 | 2 | 26.37% |
| ICLR241018C00280000 | 2024-04-25 9:31AM EDT | 280.00 | 49.00 | 52.80 | 56.00 | 0.00 | - | - | 1 | 37.73% |
| ICLR241018C00290000 | 2024-02-20 2:52PM EDT | 290.00 | 31.35 | 63.50 | 67.90 | 0.00 | - | - | 1 | 61.27% |
| ICLR241018C00300000 | 2024-05-30 10:36AM EDT | 300.00 | 41.50 | 41.50 | 44.50 | 0.00 | - | 5 | 4 | 39.62% |
| ICLR241018C00310000 | 2024-05-28 3:00PM EDT | 310.00 | 33.70 | 34.50 | 38.80 | 0.00 | - | 4 | 10 | 39.40% |
| ICLR241018C00320000 | 2024-05-28 2:29PM EDT | 320.00 | 28.20 | 28.80 | 31.30 | 0.00 | - | 1 | 28 | 36.26% |
| ICLR241018C00330000 | 2024-05-16 11:35AM EDT | 330.00 | 21.20 | 23.50 | 25.80 | 0.00 | - | 2 | 6 | 35.07% |
| ICLR241018C00340000 | 2024-05-16 2:26PM EDT | 340.00 | 15.20 | 18.50 | 21.80 | 0.00 | - | 6 | 13 | 35.08% |
| ICLR241018C00350000 | 2024-05-28 2:04PM EDT | 350.00 | 14.20 | 14.50 | 18.00 | 0.00 | - | 2 | 6 | 34.69% |
| ICLR241018C00360000 | 2024-05-23 12:38PM EDT | 360.00 | 10.20 | 11.00 | 15.00 | 0.00 | - | 1 | 2 | 34.71% |
| ICLR241018C00370000 | 2024-05-28 12:56PM EDT | 370.00 | 8.20 | 8.00 | 12.20 | 0.00 | - | 3 | 39 | 34.40% |
| ICLR241018C00380000 | 2024-05-23 10:15AM EDT | 380.00 | 5.20 | 6.00 | 10.30 | 0.00 | - | 5 | 22 | 34.82% |
| ICLR241018C00390000 | 2024-03-28 1:01PM EDT | 390.00 | 10.90 | 1.50 | 6.00 | 0.00 | - | 4 | 4 | 30.62% |
| ICLR241018C00400000 | 2024-04-26 1:40PM EDT | 400.00 | 2.73 | 1.50 | 5.50 | 0.00 | - | 1 | 1 | 32.22% |
| ICLR241018C00410000 | 2024-02-15 10:30AM EDT | 410.00 | 2.75 | 6.30 | 10.90 | 0.00 | - | 1 | 1 | 44.18% |
| ICLR241018C00490000 | 2024-05-29 10:10AM EDT | 490.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | - | 10 | 36.11% |
| ICLR241018C00500000 | 2024-05-29 10:10AM EDT | 500.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 8 | 50.51% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00210000 | 2024-04-16 9:30AM EDT | 210.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00220000 | 2024-05-24 9:30AM EDT | 220.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.35% |
| ICLR241018P00230000 | 2024-05-24 9:30AM EDT | 230.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 48.01% |
| ICLR241018P00240000 | 2024-05-24 9:30AM EDT | 240.00 | 2.35 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 43.78% |
| ICLR241018P00260000 | 2024-04-15 11:59AM EDT | 260.00 | 8.40 | 2.15 | 6.50 | 0.00 | - | - | 2 | 38.48% |
| ICLR241018P00270000 | 2024-05-28 3:12PM EDT | 270.00 | 5.70 | 3.90 | 8.50 | 0.00 | - | 1 | 3 | 37.89% |
| ICLR241018P00280000 | 2024-05-16 11:53AM EDT | 280.00 | 7.70 | 5.80 | 10.50 | 0.00 | - | 1 | 2 | 36.61% |
| ICLR241018P00290000 | 2024-05-28 2:04PM EDT | 290.00 | 9.60 | 8.20 | 12.50 | 0.00 | - | 1 | 23 | 34.77% |
| ICLR241018P00300000 | 2024-05-28 3:29PM EDT | 300.00 | 13.00 | 11.00 | 15.00 | 0.00 | - | 5 | 16 | 33.13% |
| ICLR241018P00330000 | 2024-05-28 11:53AM EDT | 330.00 | 24.70 | 22.40 | 26.40 | 0.00 | - | 1 | 7 | 29.37% |
| ICLR241018P00340000 | 2024-05-28 2:26PM EDT | 340.00 | 30.50 | 27.50 | 31.40 | 0.00 | - | 12 | 16 | 28.08% |
| ICLR241018P00430000 | 2024-02-22 10:35AM EDT | 430.00 | 120.90 | 95.50 | 100.10 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR241018P00500000 | 2024-04-25 9:33AM EDT | 500.00 | 191.00 | 176.70 | 181.50 | 0.00 | - | - | 0 | 54.30% |
