Italia markets close in 3 hours 9 minutes
FTSE MIB
33.549,11 -158,10 (-0,47%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,28 +0,45 (+0,56%) Bitcoin EUR
57.416,80 +296,29 (+0,52%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117C00045000 | 2023-05-02 11:55AM EDT | 45.00 | 62.34 | 60.30 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| ICE250117C00055000 | 2023-01-31 12:27PM EDT | 55.00 | 54.00 | 48.60 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
| ICE250117C00060000 | 2024-02-08 11:39AM EDT | 60.00 | 76.20 | 77.70 | 82.50 | 0.00 | - | 1 | 1 | 86.78% |
| ICE250117C00070000 | 2024-04-30 12:58PM EDT | 70.00 | 61.33 | 62.50 | 66.80 | 0.00 | - | 1 | 107 | 0.00% |
| ICE250117C00075000 | 2023-05-10 11:39AM EDT | 75.00 | 39.10 | 38.00 | 42.10 | 0.00 | - | 100 | 100 | 0.00% |
| ICE250117C00080000 | 2024-01-04 10:40AM EDT | 80.00 | 48.29 | 49.10 | 54.00 | 0.00 | - | 1 | 14 | 0.00% |
| ICE250117C00085000 | 2023-11-14 3:15PM EDT | 85.00 | 31.52 | 40.50 | 44.50 | 0.00 | - | 1 | 2 | 0.00% |
| ICE250117C00090000 | 2023-05-03 1:45PM EDT | 90.00 | 26.20 | 25.20 | 28.90 | 0.00 | - | 2 | 2 | 0.00% |
| ICE250117C00095000 | 2024-06-21 11:56AM EDT | 95.00 | 44.28 | 42.70 | 47.00 | 0.00 | - | 2 | 37 | 54.63% |
| ICE250117C00100000 | 2024-04-24 1:09PM EDT | 100.00 | 36.15 | 37.00 | 40.90 | 0.00 | - | 1 | 522 | 44.51% |
| ICE250117C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 30.20 | 28.30 | 32.50 | 0.00 | - | 2 | 292 | 18.41% |
| ICE250117C00110000 | 2024-06-14 9:30AM EDT | 110.00 | 26.82 | 29.20 | 32.20 | 0.00 | - | 3 | 31 | 39.84% |
| ICE250117C00115000 | 2024-06-18 1:48PM EDT | 115.00 | 26.00 | 24.60 | 27.90 | 0.00 | - | 1 | 350 | 37.20% |
| ICE250117C00120000 | 2024-04-25 11:51AM EDT | 120.00 | 19.08 | 19.70 | 23.70 | 0.00 | - | 2 | 501 | 34.56% |
| ICE250117C00125000 | 2024-06-25 1:06PM EDT | 125.00 | 17.80 | 16.60 | 20.10 | +0.50 | +2.89% | 12 | 3,648 | 33.21% |
| ICE250117C00130000 | 2024-06-25 1:06PM EDT | 130.00 | 14.10 | 13.10 | 14.60 | +0.60 | +4.44% | 16 | 2,615 | 26.33% |
| ICE250117C00135000 | 2024-06-24 11:02AM EDT | 135.00 | 12.10 | 10.40 | 12.70 | 0.00 | - | 1 | 608 | 28.22% |
| ICE250117C00140000 | 2024-06-25 11:32AM EDT | 140.00 | 7.90 | 7.80 | 8.30 | -0.60 | -7.06% | 2 | 1,437 | 23.06% |
| ICE250117C00145000 | 2024-06-24 2:32PM EDT | 145.00 | 6.60 | 5.40 | 5.90 | 0.00 | - | 4 | 1,564 | 21.85% |
| ICE250117C00150000 | 2024-06-24 11:17AM EDT | 150.00 | 4.51 | 2.35 | 4.00 | 0.00 | - | 10 | 339 | 20.80% |
| ICE250117C00155000 | 2024-06-25 12:56PM EDT | 155.00 | 2.55 | 2.30 | 2.75 | -0.35 | -12.07% | 1 | 167 | 20.45% |
| ICE250117C00160000 | 2024-06-18 1:21PM EDT | 160.00 | 1.56 | 1.30 | 4.10 | 0.00 | - | 1 | 196 | 27.56% |
| ICE250117C00165000 | 2024-06-25 2:49PM EDT | 165.00 | 1.00 | 0.80 | 2.55 | -1.55 | -60.78% | 1 | 578 | 25.34% |
| ICE250117C00170000 | 2024-04-03 9:53AM EDT | 170.00 | 1.70 | 0.35 | 0.60 | 0.00 | - | 1 | 46 | 18.69% |
| ICE250117C00175000 | 2024-06-18 2:15PM EDT | 175.00 | 0.55 | 0.20 | 2.60 | 0.00 | - | 4 | 24 | 30.36% |
| ICE250117C00180000 | 2024-03-06 12:44PM EDT | 180.00 | 0.95 | 0.65 | 1.60 | 0.00 | - | 4 | 386 | 28.27% |
| ICE250117C00185000 | 2024-06-24 3:07PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| ICE250117C00190000 | 2024-01-22 4:50PM EDT | 190.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 10 | 30 | 28.68% |
| ICE250117C00200000 | 2024-05-02 10:37AM EDT | 200.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 10 | 15 | 26.81% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117P00045000 | 2024-02-20 12:49PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 53.52% |
| ICE250117P00050000 | 2024-02-20 12:48PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 75.34% |
| ICE250117P00060000 | 2023-10-13 12:28PM EDT | 60.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 18 | 20 | 65.38% |
| ICE250117P00065000 | 2023-09-21 2:19PM EDT | 65.00 | 1.21 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 66.65% |
| ICE250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 45 | 53.13% |
| ICE250117P00075000 | 2023-12-11 3:48PM EDT | 75.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 2 | 179 | 55.37% |
| ICE250117P00080000 | 2024-03-21 10:23AM EDT | 80.00 | 0.94 | 0.10 | 0.85 | 0.00 | - | 1 | 339 | 45.36% |
| ICE250117P00085000 | 2024-05-02 12:06PM EDT | 85.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 10 | 178 | 39.94% |
| ICE250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 12.50% |
| ICE250117P00095000 | 2024-06-03 11:21AM EDT | 95.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 10 | 534 | 32.08% |
| ICE250117P00100000 | 2024-06-25 1:29PM EDT | 100.00 | 0.55 | 0.35 | 0.85 | -0.12 | -17.91% | 1 | 1,307 | 29.22% |
| ICE250117P00105000 | 2024-06-25 2:24PM EDT | 105.00 | 0.69 | 0.55 | 0.75 | +0.03 | +4.55% | 2 | 821 | 24.83% |
| ICE250117P00110000 | 2024-06-25 3:22PM EDT | 110.00 | 0.96 | 0.80 | 1.40 | -0.29 | -23.20% | 6 | 372 | 25.33% |
| ICE250117P00115000 | 2024-06-10 2:24PM EDT | 115.00 | 1.80 | 0.85 | 1.45 | 0.00 | - | 2 | 1,172 | 21.78% |
| ICE250117P00120000 | 2024-06-24 2:55PM EDT | 120.00 | 1.73 | 1.75 | 2.05 | 0.00 | - | 1 | 917 | 20.42% |
| ICE250117P00125000 | 2024-06-25 2:59PM EDT | 125.00 | 2.75 | 2.55 | 2.85 | +0.35 | +14.58% | 15 | 576 | 18.98% |
| ICE250117P00130000 | 2024-06-25 2:24PM EDT | 130.00 | 3.87 | 2.55 | 6.00 | -0.10 | -2.52% | 3 | 1,001 | 23.02% |
| ICE250117P00135000 | 2024-06-21 3:49PM EDT | 135.00 | 5.49 | 5.20 | 7.30 | 0.00 | - | 1 | 189 | 20.65% |
| ICE250117P00140000 | 2024-06-24 3:25PM EDT | 140.00 | 6.80 | 6.10 | 9.20 | 0.00 | - | 68 | 1,281 | 18.78% |
| ICE250117P00145000 | 2024-05-08 1:34PM EDT | 145.00 | 13.90 | 10.70 | 15.00 | 0.00 | - | 1 | 31 | 25.42% |
| ICE250117P00150000 | 2024-04-15 9:52AM EDT | 150.00 | 17.40 | 13.80 | 14.40 | 0.00 | - | 1 | 4 | 14.15% |
| ICE250117P00155000 | 2024-03-05 2:05PM EDT | 155.00 | 17.20 | 18.20 | 20.30 | 0.00 | - | - | 22 | 20.10% |
| ICE250117P00160000 | 2024-03-05 2:06PM EDT | 160.00 | 21.20 | 22.00 | 25.50 | 0.00 | - | - | 84 | 23.65% |
© 2024 Yahoo. Tutti i diritti riservati.