Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.345,60 +772,08 (+1,32%) CMC Crypto 200
1.326,39 +49,41 (+3,87%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00135000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.60 | +0.35 | +233.33% | 135 | 2,994 | 22.27% |
| ICE240621C00135000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.55 | 1.15 | 1.75 | +0.95 | +158.33% | 242 | 1,430 | 18.71% |
| ICE240920C00135000 | 2024-05-02 1:29PM EDT | 2024-09-20 | 2.85 | 4.60 | 4.90 | 0.00 | - | 40 | 95 | 21.26% |
| ICE241018C00135000 | 2024-05-03 11:57AM EDT | 2024-10-18 | 5.80 | 5.40 | 5.80 | -0.60 | -9.37% | 7 | 12 | 21.98% |
| ICE241115C00135000 | 2024-02-02 3:19PM EDT | 2024-11-15 | 7.90 | 13.00 | 13.50 | 0.00 | - | 43 | 33 | 40.67% |
| ICE241220C00135000 | 2024-03-14 3:17PM EDT | 2024-12-20 | 11.72 | 10.00 | 10.90 | 0.00 | - | 10 | 29 | 31.13% |
| ICE250117C00135000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 8.61 | 8.20 | 8.60 | +2.21 | +34.53% | 18 | 599 | 24.11% |
| ICE250620C00135000 | 2024-01-31 11:30AM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.78% |
| ICE260116C00135000 | 2024-04-25 11:51AM EDT | 2026-01-16 | 18.33 | 16.20 | 17.60 | 0.00 | - | 7 | 125 | 28.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00135000 | 2024-05-03 11:31AM EDT | 2024-05-17 | 4.25 | 2.80 | 4.90 | -1.90 | -30.89% | 12 | 406 | 19.14% |
| ICE240621P00135000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 4.90 | 5.30 | 5.80 | -5.10 | -51.00% | 3 | 138 | 15.98% |
| ICE240920P00135000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 7.40 | 7.00 | 7.60 | +0.70 | +10.45% | 2 | 94 | 15.47% |
| ICE241018P00135000 | 2024-05-03 10:57AM EDT | 2024-10-18 | 7.60 | 6.00 | 8.00 | -0.70 | -8.43% | 1 | 14 | 15.30% |
| ICE241115P00135000 | 2024-04-15 2:10PM EDT | 2024-11-15 | 9.40 | 7.80 | 8.60 | 0.00 | - | 1 | 89 | 15.79% |
| ICE241220P00135000 | 2024-03-21 3:34PM EDT | 2024-12-20 | 6.10 | 8.20 | 9.60 | 0.00 | - | 14 | 37 | 17.01% |
| ICE250117P00135000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 10.00 | 9.10 | 11.20 | 0.00 | - | 21 | 167 | 19.76% |
| ICE250620P00135000 | 2024-04-08 2:19PM EDT | 2025-06-20 | 9.80 | 9.20 | 12.30 | 0.00 | - | 32 | 41 | 17.64% |
| ICE260116P00135000 | 2024-04-10 3:17PM EDT | 2026-01-16 | 13.50 | 13.60 | 14.20 | 0.00 | - | 4 | 78 | 17.16% |
