Deutsche Märkte geschlossen

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,74+0,83 (+0,70%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ICE211015C000850002021-08-25 5:20PM EDT85.0027.6033.4035.400.00--094.82%
ICE211015C000875002021-08-25 5:20PM EDT87.5020.0030.5034.000.00-10114.45%
ICE211015C000900002021-08-25 5:20PM EDT90.0026.8129.0031.200.00-2071.73%
ICE211015C000925002021-09-09 2:58PM EDT92.5027.5725.0029.500.00-10107.74%
ICE211015C000950002021-08-25 5:20PM EDT95.0024.6422.9026.500.00-1091.67%
ICE211015C000975002021-09-14 12:26PM EDT97.5021.7021.2023.400.00-5073.80%
ICE211015C001000002021-09-01 1:03PM EDT100.0020.7618.1021.800.00-25081.52%
ICE211015C001050002021-09-15 9:46AM EDT105.0014.5014.2015.500.00-51046.97%
ICE211015C001100002021-09-22 12:29PM EDT110.007.859.0010.500.00-130934.60%
ICE211015C001150002021-09-24 10:01AM EDT115.005.255.205.60+0.59+12.66%1030922.80%
ICE211015C001200002021-09-24 3:59PM EDT120.001.801.651.90+0.30+20.00%554,47417.68%
ICE211015C001250002021-09-24 3:59PM EDT125.000.250.200.300.00-3094715.85%
ICE211015C001300002021-09-24 2:51PM EDT130.000.070.000.10+0.04+133.33%344119.78%
ICE211015C001350002021-09-24 2:51PM EDT135.000.030.000.10-0.25-89.29%314126.86%
ICE211015C001400002021-09-08 3:46PM EDT140.000.020.000.050.00-410530.08%
ICE211015C001450002021-08-25 5:20PM EDT145.000.040.100.850.00-1352.78%
ICE211015C001500002021-08-25 5:20PM EDT150.000.300.000.300.00-109454.44%
ICE211015C001550002021-08-25 5:20PM EDT155.000.250.000.050.00-13546.09%
ICE211015C001600002021-08-25 5:20PM EDT160.000.250.001.500.00-1379.83%
ICE211015C001700002021-08-25 5:20PM EDT170.000.160.001.600.00-1193.31%
ICE211015C001750002021-08-25 5:20PM EDT175.000.100.000.150.00-12467.58%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ICE211015P000475002021-08-25 5:20PM EDT47.500.050.000.250.00--2170.70%
ICE211015P000650002021-08-25 5:20PM EDT65.000.050.000.050.00-2296.09%
ICE211015P000700002021-08-25 5:20PM EDT70.000.100.000.850.00-35126.56%
ICE211015P000800002021-08-25 5:20PM EDT80.001.600.700.800.00--1111.52%
ICE211015P000850002021-09-17 9:30AM EDT85.000.050.000.850.00-11886.33%
ICE211015P000875002021-09-23 9:30AM EDT87.500.010.101.600.00-1493.75%
ICE211015P000900002021-09-22 11:42AM EDT90.000.100.000.200.00-524157.42%
ICE211015P000925002021-09-14 10:08AM EDT92.500.100.000.750.00-81166.60%
ICE211015P000950002021-09-17 9:56AM EDT95.000.130.000.500.00-221656.15%
ICE211015P000975002021-09-24 3:50PM EDT97.500.100.100.15-0.05-33.33%63146.29%
ICE211015P001000002021-09-23 10:24AM EDT100.000.130.050.200.00-252443.65%
ICE211015P001050002021-09-23 3:36PM EDT105.000.150.100.250.00-2314635.40%
ICE211015P001100002021-09-24 10:01AM EDT110.000.250.150.30-0.10-28.57%342726.32%
ICE211015P001150002021-09-24 3:59PM EDT115.000.600.550.70-0.20-25.00%258720.90%
ICE211015P001200002021-09-24 3:02PM EDT120.002.211.852.10-0.29-11.60%242,60417.15%
ICE211015P001250002021-09-21 11:05AM EDT125.008.505.305.600.00-103216.48%
ICE211015P001300002021-08-25 5:20PM EDT130.0010.609.6010.900.00-11431.18%
ICE211015P001350002021-08-25 5:20PM EDT135.0021.4013.7017.100.00--057.28%
ICE211015P001400002021-08-25 5:20PM EDT140.0020.4819.4020.800.00-1046.78%
ICE211015P001450002021-09-21 10:13AM EDT145.0028.0024.0026.900.00-1073.58%
ICE211015P001500002021-08-25 5:20PM EDT150.0035.5329.2031.100.00--068.16%
ICE211015P001600002021-08-25 5:20PM EDT160.0045.2039.6041.400.00--063.97%
ICE211015P001750002021-09-07 11:42AM EDT175.0056.1054.2057.400.00-1091.60%