Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.062,22 -323,87 (-0,84%) Gold
2.306,90 -50,80 (-2,15%) EUR/USD
1,0687 -0,0038 (-0,35%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 117.16% |
| ICE250117C00070000 | 2024-03-07 10:34AM EDT | 70.00 | 71.25 | 67.20 | 71.90 | 0.00 | - | 1 | 108 | 96.50% |
| 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 | 57.54% |
| 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 | 2024-02-29 2:14PM EDT | 95.00 | 47.55 | 43.80 | 48.10 | 0.00 | - | 1 | 35 | 66.27% |
| ICE250117C00100000 | 2024-04-24 1:09PM EDT | 100.00 | 36.15 | 32.10 | 34.70 | 0.00 | - | 1 | 522 | 39.89% |
| ICE250117C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 30.20 | 28.90 | 29.90 | 0.00 | - | 2 | 292 | 35.77% |
| ICE250117C00110000 | 2024-03-07 10:39AM EDT | 110.00 | 35.00 | 31.50 | 34.60 | 0.00 | - | 1 | 33 | 53.98% |
| ICE250117C00115000 | 2024-04-09 3:42PM EDT | 115.00 | 25.85 | 21.00 | 21.60 | 0.00 | - | 2 | 353 | 31.04% |
| ICE250117C00120000 | 2024-04-25 11:51AM EDT | 120.00 | 19.08 | 17.30 | 17.80 | 0.00 | - | 2 | 501 | 29.02% |
| ICE250117C00125000 | 2024-04-18 10:41AM EDT | 125.00 | 15.60 | 14.00 | 14.40 | 0.00 | - | 1 | 3,636 | 27.42% |
| ICE250117C00130000 | 2024-04-24 1:09PM EDT | 130.00 | 12.80 | 10.90 | 11.30 | 0.00 | - | 1 | 2,621 | 25.88% |
| ICE250117C00135000 | 2024-04-26 3:49PM EDT | 135.00 | 9.30 | 8.40 | 8.60 | 0.00 | - | 23 | 374 | 24.52% |
| ICE250117C00140000 | 2024-04-19 10:52AM EDT | 140.00 | 7.60 | 6.20 | 6.50 | 0.00 | - | 51 | 1,464 | 23.73% |
| ICE250117C00145000 | 2024-04-12 11:03AM EDT | 145.00 | 6.80 | 4.40 | 4.70 | 0.00 | - | 22 | 1,672 | 22.82% |
| ICE250117C00150000 | 2024-04-01 12:32PM EDT | 150.00 | 5.94 | 3.10 | 3.30 | 0.00 | - | 2 | 339 | 22.05% |
| ICE250117C00155000 | 2024-04-09 10:43AM EDT | 155.00 | 3.90 | 2.05 | 2.30 | 0.00 | - | 1 | 128 | 21.56% |
| ICE250117C00160000 | 2024-04-04 3:17PM EDT | 160.00 | 3.20 | 1.35 | 1.55 | 0.00 | - | 1 | 187 | 21.09% |
| ICE250117C00165000 | 2024-04-04 9:41AM EDT | 165.00 | 2.55 | 0.85 | 1.05 | 0.00 | - | 3 | 578 | 20.85% |
| ICE250117C00170000 | 2024-04-03 9:53AM EDT | 170.00 | 1.70 | 0.50 | 0.75 | 0.00 | - | 1 | 46 | 20.96% |
| ICE250117C00175000 | 2024-03-13 12:35PM EDT | 175.00 | 1.20 | 0.65 | 1.00 | 0.00 | - | 2 | 20 | 24.16% |
| ICE250117C00180000 | 2024-03-06 12:44PM EDT | 180.00 | 0.95 | 0.65 | 1.60 | 0.00 | - | 4 | 386 | 28.94% |
| ICE250117C00185000 | 2024-03-27 11:32AM EDT | 185.00 | 0.51 | 0.10 | 1.65 | 0.00 | - | 3 | 20 | 30.87% |
| ICE250117C00190000 | 2024-01-22 4:50PM EDT | 190.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 10 | 30 | 28.91% |
| ICE250117C00200000 | 2024-04-15 2:51PM EDT | 200.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | - | 5 | 27.28% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117P00045000 | 2024-02-20 12:49PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 48.63% |
| ICE250117P00050000 | 2024-02-20 12:48PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 63.97% |
| ICE250117P00060000 | 2023-10-13 12:28PM EDT | 60.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 18 | 20 | 54.98% |
| ICE250117P00065000 | 2023-09-21 2:19PM EDT | 65.00 | 1.21 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 55.91% |
| ICE250117P00070000 | 2024-04-30 11:31AM EDT | 70.00 | 0.46 | 0.05 | 0.95 | -0.14 | -23.33% | 15 | 20 | 46.67% |
| ICE250117P00075000 | 2023-12-11 3:48PM EDT | 75.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 2 | 179 | 45.79% |
| ICE250117P00080000 | 2024-03-21 10:23AM EDT | 80.00 | 0.94 | 0.10 | 0.85 | 0.00 | - | 1 | 339 | 37.06% |
| ICE250117P00085000 | 2024-04-30 11:31AM EDT | 85.00 | 0.73 | 0.15 | 1.20 | +0.29 | +65.91% | 15 | 172 | 35.99% |
| ICE250117P00090000 | 2024-04-09 2:19PM EDT | 90.00 | 0.65 | 0.50 | 1.00 | 0.00 | - | 2 | 747 | 30.62% |
| ICE250117P00095000 | 2024-02-14 2:38PM EDT | 95.00 | 0.90 | 0.80 | 1.10 | 0.00 | - | 2 | 524 | 27.64% |
| ICE250117P00100000 | 2024-04-16 3:58PM EDT | 100.00 | 1.55 | 1.25 | 1.45 | 0.00 | - | 1 | 1,307 | 25.99% |
| ICE250117P00105000 | 2024-04-12 9:55AM EDT | 105.00 | 1.70 | 1.70 | 1.95 | 0.00 | - | 1 | 824 | 24.57% |
| ICE250117P00110000 | 2024-04-12 1:37PM EDT | 110.00 | 2.45 | 2.35 | 2.55 | 0.00 | - | 2 | 364 | 22.97% |
| ICE250117P00115000 | 2024-04-29 2:51PM EDT | 115.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1,156 | 21.61% |
| ICE250117P00120000 | 2024-04-22 2:33PM EDT | 120.00 | 4.04 | 4.20 | 4.50 | 0.00 | - | 2 | 903 | 20.23% |
| ICE250117P00125000 | 2024-04-09 1:59PM EDT | 125.00 | 4.50 | 5.70 | 6.00 | 0.00 | - | 5 | 565 | 19.04% |
| ICE250117P00130000 | 2024-04-08 11:07AM EDT | 130.00 | 5.40 | 7.50 | 7.90 | 0.00 | - | 1 | 956 | 17.82% |
| ICE250117P00135000 | 2024-04-17 2:44PM EDT | 135.00 | 10.00 | 9.90 | 10.30 | 0.00 | - | 21 | 167 | 16.64% |
| ICE250117P00140000 | 2024-04-26 3:48PM EDT | 140.00 | 12.10 | 12.80 | 13.30 | 0.00 | - | 36 | 1,170 | 15.60% |
| ICE250117P00145000 | 2024-03-15 2:41PM EDT | 145.00 | 13.20 | 12.70 | 15.70 | 0.00 | - | 34 | 32 | 10.19% |
| ICE250117P00150000 | 2024-04-15 9:52AM EDT | 150.00 | 17.40 | 20.40 | 21.80 | 0.00 | - | 1 | 4 | 16.97% |
| ICE250117P00155000 | 2024-03-05 2:05PM EDT | 155.00 | 17.20 | 18.20 | 20.30 | 0.00 | - | - | 22 | 0.00% |
| ICE250117P00160000 | 2024-03-05 2:06PM EDT | 160.00 | 21.20 | 22.00 | 25.50 | 0.00 | - | - | 84 | 0.00% |
