Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.857,05 -3.208,00 (-5,43%) CMC Crypto 200
1.282,82 -56,24 (-4,20%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116C00060000 | 2023-10-24 12:37PM EDT | 60.00 | 52.00 | 55.50 | 60.50 | 0.00 | - | - | 2 | 0.00% |
| ICE260116C00075000 | 2024-04-26 3:31PM EDT | 75.00 | 62.00 | 57.00 | 61.50 | 0.00 | - | 1 | 4 | 51.59% |
| ICE260116C00080000 | 2024-01-04 10:40AM EDT | 80.00 | 51.04 | 52.40 | 57.00 | 0.00 | - | 1 | 1 | 48.48% |
| ICE260116C00085000 | 2023-11-14 3:15PM EDT | 85.00 | 35.43 | 43.00 | 47.50 | 0.00 | - | - | 1 | 32.17% |
| ICE260116C00095000 | 2024-04-11 11:59AM EDT | 95.00 | 46.40 | 42.00 | 43.80 | 0.00 | - | - | 1 | 40.23% |
| ICE260116C00105000 | 2024-04-18 11:25AM EDT | 105.00 | 37.67 | 34.20 | 35.80 | 0.00 | - | 1 | 4 | 36.28% |
| ICE260116C00110000 | 2024-04-11 12:06PM EDT | 110.00 | 34.93 | 31.00 | 32.10 | 0.00 | - | 3 | 37 | 34.67% |
| ICE260116C00115000 | 2024-04-09 3:42PM EDT | 115.00 | 32.85 | 27.30 | 28.70 | 0.00 | - | 2 | 29 | 33.41% |
| ICE260116C00120000 | 2024-03-07 11:28AM EDT | 120.00 | 32.65 | 30.90 | 34.20 | 0.00 | - | 2 | 9 | 46.24% |
| ICE260116C00125000 | 2024-02-29 11:38AM EDT | 125.00 | 29.12 | 27.90 | 29.20 | 0.00 | - | 3 | 161 | 41.62% |
| ICE260116C00130000 | 2024-04-10 11:37AM EDT | 130.00 | 23.50 | 17.30 | 19.50 | 0.00 | - | 1 | 266 | 29.91% |
| ICE260116C00135000 | 2024-04-25 11:51AM EDT | 135.00 | 18.33 | 15.60 | 16.80 | 0.00 | - | 7 | 125 | 28.82% |
| ICE260116C00140000 | 2024-04-11 2:13PM EDT | 140.00 | 17.70 | 13.70 | 14.40 | 0.00 | - | 4 | 186 | 27.92% |
| ICE260116C00145000 | 2023-12-28 11:08AM EDT | 145.00 | 11.00 | 9.80 | 11.30 | 0.00 | - | - | 2 | 25.69% |
| ICE260116C00150000 | 2024-04-26 12:32PM EDT | 150.00 | 11.33 | 9.70 | 10.30 | 0.00 | - | 8 | 473 | 26.33% |
| ICE260116C00155000 | 2024-03-11 10:59AM EDT | 155.00 | 11.80 | 10.70 | 11.70 | 0.00 | - | 2 | 8 | 30.50% |
| ICE260116C00160000 | 2024-04-24 12:01PM EDT | 160.00 | 8.00 | 6.50 | 7.10 | 0.00 | - | 2 | 54 | 24.99% |
| ICE260116C00165000 | 2024-04-24 11:48AM EDT | 165.00 | 6.52 | 5.30 | 5.70 | 0.00 | - | 38 | 79 | 24.20% |
| ICE260116C00170000 | 2024-04-16 2:18PM EDT | 170.00 | 5.60 | 4.20 | 4.60 | 0.00 | - | 251 | 210 | 23.64% |
| ICE260116C00180000 | 2024-03-11 10:48AM EDT | 180.00 | 4.22 | 3.90 | 4.80 | 0.00 | - | 4 | 1 | 26.76% |
| ICE260116C00185000 | 2024-02-14 11:03AM EDT | 185.00 | 2.95 | 2.90 | 5.50 | 0.00 | - | 1 | 1 | 29.43% |
| ICE260116C00190000 | 2024-03-06 1:32PM EDT | 190.00 | 3.20 | 2.15 | 3.70 | 0.00 | - | 2 | 9 | 26.85% |
| ICE260116C00200000 | 2024-03-15 9:30AM EDT | 200.00 | 1.65 | 1.55 | 2.20 | 0.00 | - | 2 | 3 | 25.12% |
| ICE260116C00210000 | 2024-04-25 11:34AM EDT | 210.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 32 | 21.39% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116P00055000 | 2024-01-08 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ICE260116P00060000 | 2024-01-12 10:30AM EDT | 60.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 34.67% |
| ICE260116P00065000 | 2024-01-12 10:30AM EDT | 65.00 | 0.90 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 33.03% |
| ICE260116P00070000 | 2024-03-19 11:39AM EDT | 70.00 | 1.55 | 0.65 | 2.75 | 0.00 | - | 1 | 2 | 39.20% |
| ICE260116P00075000 | 2023-10-03 1:49PM EDT | 75.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | - | 1 | 40.50% |
| ICE260116P00080000 | 2024-02-05 10:57AM EDT | 80.00 | 1.70 | 1.15 | 2.40 | 0.00 | - | 1 | 4 | 30.93% |
| ICE260116P00085000 | 2023-12-11 2:41PM EDT | 85.00 | 3.28 | 2.10 | 4.80 | 0.00 | - | 1 | 10 | 35.30% |
| ICE260116P00090000 | 2024-02-20 10:31AM EDT | 90.00 | 2.30 | 1.05 | 4.90 | 0.00 | - | 3 | 5 | 32.10% |
| ICE260116P00095000 | 2024-03-19 2:08PM EDT | 95.00 | 2.82 | 1.80 | 4.10 | 0.00 | - | 1 | 9 | 26.77% |
| ICE260116P00100000 | 2024-04-25 11:14AM EDT | 100.00 | 4.30 | 4.10 | 4.70 | 0.00 | - | 4 | 560 | 25.10% |
| ICE260116P00105000 | 2024-04-25 11:14AM EDT | 105.00 | 5.10 | 5.20 | 5.60 | 0.00 | - | 3 | 44 | 23.89% |
| ICE260116P00110000 | 2024-04-29 11:30AM EDT | 110.00 | 5.80 | 6.30 | 6.70 | 0.00 | - | 1 | 33 | 22.80% |
| ICE260116P00115000 | 2024-04-26 12:15PM EDT | 115.00 | 7.00 | 7.40 | 9.70 | 0.00 | - | 2 | 79 | 24.67% |
| ICE260116P00120000 | 2024-04-26 12:15PM EDT | 120.00 | 8.30 | 7.50 | 9.40 | 0.00 | - | 1 | 251 | 20.57% |
| ICE260116P00125000 | 2024-04-25 1:57PM EDT | 125.00 | 9.90 | 8.90 | 10.90 | 0.00 | - | 7 | 145 | 19.20% |
| ICE260116P00130000 | 2024-04-25 3:53PM EDT | 130.00 | 11.60 | 11.60 | 14.40 | 0.00 | - | 7 | 24 | 20.44% |
| ICE260116P00135000 | 2024-04-10 3:17PM EDT | 135.00 | 13.50 | 14.60 | 16.00 | 0.00 | - | 4 | 78 | 18.39% |
| ICE260116P00140000 | 2024-02-29 4:26PM EDT | 140.00 | 12.80 | 12.50 | 14.30 | 0.00 | - | - | 4 | 10.51% |
| ICE260116P00145000 | 2024-03-01 10:39AM EDT | 145.00 | 15.10 | 13.50 | 18.30 | 0.00 | - | 1 | 1 | 10.63% |
| ICE260116P00150000 | 2024-03-07 3:57PM EDT | 150.00 | 17.15 | 17.50 | 20.40 | 0.00 | - | - | 1 | 0.00% |
