Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.912,30 -473,79 (-1,23%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,60 -50,47 (-3,77%) Nasdaq Compositive
15.773,44 -209,65 (-1,31%) S&P 500
5.060,20 -55,97 (-1,09%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620C00105000 | 2024-04-09 10:36AM EDT | 105.00 | 37.90 | 32.20 | 33.00 | 0.00 | - | - | 4 | 36.87% |
| ICE250620C00125000 | 2024-03-15 9:32AM EDT | 125.00 | 23.35 | 19.50 | 24.50 | 0.00 | - | - | 1 | 41.29% |
| ICE250620C00130000 | 2024-04-26 10:31AM EDT | 130.00 | 16.70 | 15.20 | 15.50 | 0.00 | - | 1 | 4 | 28.64% |
| ICE250620C00135000 | 2024-01-31 11:30AM EDT | 135.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.78% |
| ICE250620C00140000 | 2024-04-09 3:29PM EDT | 140.00 | 13.90 | 10.20 | 10.50 | 0.00 | - | 37 | 46 | 26.57% |
| ICE250620C00145000 | 2024-04-09 3:26PM EDT | 145.00 | 11.50 | 7.10 | 8.50 | 0.00 | - | 82 | 83 | 25.78% |
| ICE250620C00150000 | 2024-04-26 10:41AM EDT | 150.00 | 7.60 | 6.50 | 6.80 | 0.00 | - | 17 | 142 | 25.09% |
| ICE250620C00155000 | 2024-04-26 12:32PM EDT | 155.00 | 5.98 | 5.00 | 5.40 | 0.00 | - | 8 | 32 | 24.54% |
| ICE250620C00160000 | 2024-04-24 11:25AM EDT | 160.00 | 4.70 | 3.90 | 4.20 | 0.00 | - | 1 | 43 | 23.97% |
| ICE250620C00165000 | 2024-04-26 10:42AM EDT | 165.00 | 3.60 | 2.90 | 3.20 | 0.00 | - | 3 | 157 | 23.39% |
| ICE250620C00170000 | 2024-04-12 1:14PM EDT | 170.00 | 3.80 | 2.00 | 2.50 | 0.00 | - | 75 | 75 | 23.16% |
| ICE250620C00175000 | 2024-03-12 11:24AM EDT | 175.00 | 3.10 | 1.90 | 4.30 | 0.00 | - | - | 35 | 29.60% |
| ICE250620C00195000 | 2024-03-15 9:30AM EDT | 195.00 | 1.10 | 0.85 | 2.90 | 0.00 | - | - | 2 | 31.60% |
| ICE250620C00200000 | 2024-02-16 11:21AM EDT | 200.00 | 0.65 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 38.31% |
| ICE250620C00210000 | 2024-04-29 3:39PM EDT | 210.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 14 | 7 | 25.99% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620P00065000 | 2024-04-29 3:47PM EDT | 65.00 | 0.55 | 0.30 | 0.95 | 0.00 | - | 29 | 34 | 40.72% |
| ICE250620P00070000 | 2024-04-23 11:54AM EDT | 70.00 | 0.98 | 0.05 | 1.20 | 0.00 | - | 23 | 45 | 38.90% |
| ICE250620P00085000 | 2024-03-25 3:51PM EDT | 85.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 30.37% |
| ICE250620P00090000 | 2024-04-01 9:51AM EDT | 90.00 | 1.45 | 1.75 | 2.05 | 0.00 | - | 1 | 4 | 29.35% |
| ICE250620P00095000 | 2024-03-25 9:30AM EDT | 95.00 | 1.75 | 0.00 | 5.40 | 0.00 | - | 1 | 8 | 37.07% |
| ICE250620P00100000 | 2024-03-26 3:51PM EDT | 100.00 | 2.28 | 2.40 | 2.95 | 0.00 | - | 100 | 64 | 25.86% |
| ICE250620P00105000 | 2024-04-18 10:25AM EDT | 105.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 9 | 24.90% |
| ICE250620P00110000 | 2024-04-22 10:57AM EDT | 110.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 1 | 22 | 23.37% |
| ICE250620P00115000 | 2024-04-23 10:42AM EDT | 115.00 | 5.20 | 3.40 | 5.60 | 0.00 | - | 3 | 2 | 21.94% |
| ICE250620P00120000 | 2024-04-24 11:56AM EDT | 120.00 | 6.40 | 6.50 | 6.90 | 0.00 | - | 2 | 311 | 20.70% |
| ICE250620P00125000 | 2024-04-11 3:56PM EDT | 125.00 | 7.60 | 8.10 | 8.70 | 0.00 | - | 150 | 168 | 19.90% |
| ICE250620P00130000 | 2024-04-17 12:56PM EDT | 130.00 | 10.90 | 10.10 | 10.50 | 0.00 | - | 1 | 152 | 18.50% |
| ICE250620P00135000 | 2024-04-08 2:19PM EDT | 135.00 | 9.80 | 12.40 | 13.40 | 0.00 | - | 32 | 41 | 18.45% |
| ICE250620P00145000 | 2024-04-08 3:42PM EDT | 145.00 | 14.40 | 18.10 | 19.50 | 0.00 | - | - | 1 | 16.82% |
