Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.029,25 -356,84 (-0,93%) Gold
2.305,50 -52,20 (-2,21%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 89.94% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 94.68% |
| 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 | 43.60 | 47.00 | 0.00 | - | 1 | 1 | 61.82% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 51.42% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 136.96% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 91.46% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 105.73% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 20.00 | 21.00 | 0.00 | - | 1 | 86 | 37.77% |
| ICE240621C00115000 | 2024-03-06 1:25PM EDT | 115.00 | 26.38 | 22.30 | 25.80 | 0.00 | - | 5 | 136 | 83.36% |
| ICE240621C00120000 | 2024-04-29 1:04PM EDT | 120.00 | 13.10 | 11.40 | 11.60 | 0.00 | - | 1 | 415 | 27.25% |
| ICE240621C00125000 | 2024-04-18 11:34AM EDT | 125.00 | 9.23 | 7.30 | 7.60 | 0.00 | - | 1 | 182 | 24.35% |
| ICE240621C00130000 | 2024-04-30 12:37PM EDT | 130.00 | 4.20 | 4.20 | 4.40 | -0.45 | -9.68% | 29 | 426 | 22.40% |
| ICE240621C00135000 | 2024-04-30 1:26PM EDT | 135.00 | 2.08 | 2.00 | 2.15 | -0.17 | -7.56% | 45 | 1,408 | 20.86% |
| ICE240621C00140000 | 2024-04-30 12:36PM EDT | 140.00 | 0.84 | 0.80 | 0.90 | -0.06 | -6.67% | 2 | 823 | 20.04% |
| ICE240621C00145000 | 2024-04-29 9:47AM EDT | 145.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 2 | 449 | 20.61% |
| ICE240621C00150000 | 2024-04-22 3:34PM EDT | 150.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 3 | 237 | 29.49% |
| ICE240621C00155000 | 2024-04-10 11:40AM EDT | 155.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 153 | 40.69% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 31.69% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 40.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 102.73% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 116.80% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 76.17% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 68.75% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 61.72% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 34 | 63.18% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 66.80% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 69.53% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 37.11% |
| ICE240621P00105000 | 2024-02-22 4:15PM EDT | 105.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 65 | 40.70% |
| ICE240621P00110000 | 2024-04-29 1:30PM EDT | 110.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 5 | 1,309 | 33.03% |
| ICE240621P00115000 | 2024-04-26 2:31PM EDT | 115.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 1 | 436 | 25.61% |
| ICE240621P00120000 | 2024-04-26 2:31PM EDT | 120.00 | 0.70 | 0.95 | 1.05 | 0.00 | - | 1 | 287 | 22.75% |
| ICE240621P00125000 | 2024-04-29 3:08PM EDT | 125.00 | 2.05 | 1.90 | 2.05 | +0.35 | +20.59% | 1 | 446 | 20.92% |
| ICE240621P00130000 | 2024-04-30 12:38PM EDT | 130.00 | 3.80 | 3.80 | 3.90 | +0.35 | +10.14% | 10 | 126 | 19.62% |
| ICE240621P00135000 | 2024-04-30 12:43PM EDT | 135.00 | 6.70 | 6.60 | 6.90 | +1.30 | +24.07% | 2 | 156 | 19.19% |
| ICE240621P00140000 | 2024-04-26 10:22AM EDT | 140.00 | 9.20 | 10.50 | 10.70 | 0.00 | - | 3 | 524 | 17.99% |
| ICE240621P00145000 | 2024-04-22 9:46AM EDT | 145.00 | 12.90 | 15.10 | 16.50 | 0.00 | - | 1 | 55 | 30.30% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
