Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.977,21 -408,88 (-1,07%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,00 -51,07 (-3,81%) Nasdaq Compositive
15.802,30 -180,78 (-1,13%) S&P 500
5.068,75 -47,42 (-0,93%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920C00110000 | 2024-04-09 3:41PM EDT | 110.00 | 27.50 | 22.30 | 22.60 | 0.00 | - | 3 | 4 | 32.93% |
| ICE240920C00115000 | 2024-04-23 12:41PM EDT | 115.00 | 20.35 | 17.00 | 18.20 | 0.00 | - | 1 | 2 | 29.75% |
| ICE240920C00120000 | 2024-04-29 10:17AM EDT | 120.00 | 16.40 | 13.90 | 14.20 | 0.00 | - | 5 | 11 | 27.40% |
| ICE240920C00125000 | 2024-04-26 10:45AM EDT | 125.00 | 12.00 | 10.20 | 10.60 | 0.00 | - | 4 | 60 | 25.39% |
| ICE240920C00130000 | 2024-04-30 11:34AM EDT | 130.00 | 7.50 | 7.20 | 7.50 | -1.00 | -11.76% | 26 | 86 | 23.68% |
| ICE240920C00135000 | 2024-04-23 11:40AM EDT | 135.00 | 6.20 | 4.80 | 5.00 | 0.00 | - | 5 | 132 | 22.30% |
| ICE240920C00140000 | 2024-04-26 12:20PM EDT | 140.00 | 3.82 | 2.90 | 3.10 | 0.00 | - | 10 | 188 | 21.11% |
| ICE240920C00145000 | 2024-04-25 9:48AM EDT | 145.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 37 | 20.23% |
| ICE240920C00150000 | 2024-04-24 12:14PM EDT | 150.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | 6 | 138 | 19.67% |
| ICE240920C00155000 | 2024-04-05 2:05PM EDT | 155.00 | 1.55 | 0.45 | 0.55 | 0.00 | - | 1 | 32 | 19.46% |
| ICE240920C00160000 | 2024-04-18 12:59PM EDT | 160.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 23.63% |
| ICE240920C00170000 | 2024-03-25 10:19AM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 28.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920P00065000 | 2024-01-31 4:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| ICE240920P00085000 | 2024-04-18 10:03AM EDT | 85.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 1 | 50.42% |
| ICE240920P00105000 | 2024-04-25 2:13PM EDT | 105.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 2 | 33 | 24.89% |
| ICE240920P00110000 | 2024-04-24 3:51PM EDT | 110.00 | 0.87 | 1.00 | 1.10 | 0.00 | - | 1 | 12 | 22.99% |
| ICE240920P00115000 | 2024-04-25 2:13PM EDT | 115.00 | 1.35 | 1.55 | 1.70 | 0.00 | - | 2 | 33 | 21.51% |
| ICE240920P00120000 | 2024-04-24 11:45AM EDT | 120.00 | 2.15 | 2.40 | 2.65 | 0.00 | - | 49 | 109 | 20.25% |
| ICE240920P00125000 | 2024-04-26 10:46AM EDT | 125.00 | 3.20 | 3.70 | 4.00 | 0.00 | - | 15 | 130 | 18.90% |
| ICE240920P00130000 | 2024-04-24 12:00PM EDT | 130.00 | 4.90 | 5.70 | 6.00 | 0.00 | - | 6 | 119 | 17.84% |
| ICE240920P00135000 | 2024-04-29 10:20AM EDT | 135.00 | 6.70 | 8.20 | 8.70 | 0.00 | - | 29 | 94 | 16.88% |
| ICE240920P00140000 | 2024-04-12 12:11PM EDT | 140.00 | 10.00 | 11.60 | 12.00 | 0.00 | - | 1 | 174 | 15.54% |
| ICE240920P00145000 | 2024-04-23 10:10AM EDT | 145.00 | 13.90 | 15.60 | 16.30 | 0.00 | - | 2 | 32 | 15.96% |
