Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.662,65 +1.969,16 (+3,67%) CMC Crypto 200
1.289,96 +19,21 (+1,51%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00130000 | 2024-05-02 2:42PM EDT | 2024-05-17 | 0.80 | 0.65 | 0.90 | -1.55 | -65.96% | 86 | 350 | 21.34% |
| ICE240621C00130000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 1.95 | 1.95 | 2.15 | -1.55 | -44.29% | 672 | 727 | 19.12% |
| ICE240920C00130000 | 2024-05-02 12:58PM EDT | 2024-09-20 | 4.90 | 5.00 | 5.70 | -2.60 | -34.67% | 29 | 64 | 22.97% |
| ICE241018C00130000 | 2024-04-16 9:51AM EDT | 2024-10-18 | 9.20 | 5.70 | 6.20 | 0.00 | - | 2 | 5 | 22.44% |
| ICE241115C00130000 | 2024-03-22 3:59PM EDT | 2024-11-15 | 14.40 | 10.60 | 12.90 | 0.00 | - | 2 | 2 | 38.87% |
| ICE241220C00130000 | 2024-03-04 11:41AM EDT | 2024-12-20 | 17.10 | 15.50 | 18.00 | 0.00 | - | 1 | 9 | 48.54% |
| ICE250117C00130000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 12.80 | 8.50 | 8.90 | 0.00 | - | 1 | 2,621 | 24.44% |
| ICE250620C00130000 | 2024-04-26 10:31AM EDT | 2025-06-20 | 16.70 | 12.60 | 15.50 | 0.00 | - | 1 | 4 | 31.65% |
| ICE260116C00130000 | 2024-05-02 2:31PM EDT | 2026-01-16 | 16.00 | 16.80 | 17.30 | -7.50 | -31.91% | 1 | 266 | 28.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00130000 | 2024-05-02 1:40PM EDT | 2024-05-17 | 4.50 | 3.80 | 4.30 | +1.00 | +28.57% | 10 | 1,620 | 20.63% |
| ICE240621P00130000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 5.18 | 4.00 | 5.20 | +1.04 | +25.12% | 7 | 125 | 16.77% |
| ICE240920P00130000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 5.80 | 6.60 | 8.70 | 0.00 | - | 7 | 113 | 21.50% |
| ICE241018P00130000 | 2024-04-29 11:34AM EDT | 2024-10-18 | 5.35 | 6.50 | 7.50 | 0.00 | - | 16 | 25 | 16.10% |
| ICE241115P00130000 | 2024-04-19 12:55PM EDT | 2024-11-15 | 6.91 | 7.60 | 8.10 | 0.00 | - | 1 | 50 | 16.56% |
| ICE241220P00130000 | 2024-04-29 10:09AM EDT | 2024-12-20 | 6.10 | 8.00 | 10.20 | 0.00 | - | 13 | 30 | 20.52% |
| ICE250117P00130000 | 2024-04-08 11:07AM EDT | 2025-01-17 | 5.40 | 6.60 | 10.80 | 0.00 | - | 1 | 956 | 20.80% |
| ICE250620P00130000 | 2024-04-17 12:56PM EDT | 2025-06-20 | 10.90 | 10.80 | 12.00 | 0.00 | - | 1 | 152 | 18.72% |
| ICE260116P00130000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 11.60 | 11.10 | 13.70 | 0.00 | - | 7 | 24 | 17.83% |
