Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.351,94 -629,44 (-1,00%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 47.30 | 51.40 | 0.00 | - | 1 | 1 | 108.50% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 0.00% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 177.71% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 94.09% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 133.33% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| ICE240621C00115000 | 2024-05-30 11:57AM EDT | 115.00 | 18.39 | 17.50 | 21.00 | 0.00 | - | 11 | 132 | 70.46% |
| ICE240621C00120000 | 2024-05-22 2:22PM EDT | 120.00 | 18.00 | 12.00 | 16.30 | 0.00 | - | 3 | 407 | 60.63% |
| ICE240621C00125000 | 2024-05-31 12:01PM EDT | 125.00 | 9.02 | 8.40 | 10.80 | -0.58 | -6.04% | 1 | 164 | 41.82% |
| ICE240621C00130000 | 2024-05-30 12:04PM EDT | 130.00 | 4.32 | 4.50 | 5.40 | +0.13 | +3.10% | 3 | 591 | 24.27% |
| ICE240621C00135000 | 2024-05-31 11:44AM EDT | 135.00 | 1.54 | 0.45 | 2.60 | +0.39 | +33.91% | 3 | 1,640 | 24.24% |
| ICE240621C00140000 | 2024-05-31 3:49PM EDT | 140.00 | 0.26 | 0.25 | 0.35 | -0.05 | -16.13% | 2 | 1,694 | 16.46% |
| ICE240621C00145000 | 2024-05-28 2:19PM EDT | 145.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 2 | 486 | 22.88% |
| ICE240621C00150000 | 2024-05-30 11:32AM EDT | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 241 | 25.20% |
| ICE240621C00155000 | 2024-05-28 2:23PM EDT | 155.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 155 | 36.57% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 44.24% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 51.95% |
| ICE240621C00175000 | 2024-05-17 11:59AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 46.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 167.58% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 190.43% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 125.39% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 113.67% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 102.34% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 100.98% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 111.72% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 116.80% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 57.62% |
| ICE240621P00105000 | 2024-05-29 11:15AM EDT | 105.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 12 | 97 | 52.34% |
| ICE240621P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,314 | 46.00% |
| ICE240621P00115000 | 2024-05-22 10:30AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 430 | 40.43% |
| ICE240621P00120000 | 2024-05-31 12:46PM EDT | 120.00 | 0.20 | 0.10 | 0.30 | +0.10 | +100.00% | 5 | 300 | 31.15% |
| ICE240621P00125000 | 2024-05-30 1:18PM EDT | 125.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 477 | 22.75% |
| ICE240621P00130000 | 2024-05-30 12:03PM EDT | 130.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 1 | 316 | 19.63% |
| ICE240621P00135000 | 2024-05-30 10:10AM EDT | 135.00 | 3.50 | 1.75 | 2.95 | 0.00 | - | 3 | 592 | 18.34% |
| ICE240621P00140000 | 2024-05-28 11:59AM EDT | 140.00 | 6.00 | 4.90 | 7.40 | 0.00 | - | 1 | 313 | 27.08% |
| ICE240621P00145000 | 2024-05-06 10:10AM EDT | 145.00 | 13.40 | 10.00 | 13.10 | 0.00 | - | 3 | 14 | 44.87% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.