Mercados españoles cerrados

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,25+0,21 (+0,18%)
A partir del 2:12PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ICE210618C000700002020-07-23 2:51PM EDT70.0027.7532.7037.500.00-100.00%
ICE210618C000750002021-06-14 11:21AM EDT75.0037.7837.2041.300.00-2050.00%
ICE210618C000800002020-07-23 2:51PM EDT80.0019.5423.7028.500.00-110.00%
ICE210618C000850002021-04-08 2:28PM EDT85.0031.0029.5030.300.00-212224.41%
ICE210618C000875002021-05-20 12:39PM EDT87.5025.0924.5028.900.00--0291.50%
ICE210618C000900002021-06-14 3:56PM EDT90.0023.8023.6026.200.00-340189.26%
ICE210618C000925002021-06-14 11:23AM EDT92.5020.6819.6023.900.00-7050.00%
ICE210618C000950002021-06-14 1:05PM EDT95.0018.3718.3021.200.00-10145.12%
ICE210618C000975002021-06-14 3:18PM EDT97.5015.2015.7018.800.00-501129.10%
ICE210618C001000002021-06-14 3:18PM EDT100.0013.4013.8015.200.00-100495.70%
ICE210618C001050002021-06-14 3:18PM EDT105.009.908.909.50+1.80+22.22%21366.99%
ICE210618C001100002021-06-16 12:50PM EDT110.004.484.004.40+0.28+6.67%6820832.23%
ICE210618C001150002021-06-16 1:56PM EDT115.000.400.400.55-0.15-27.27%843,57821.09%
ICE210618C001200002021-06-16 11:54AM EDT120.000.050.000.050.00-141,56430.66%
ICE210618C001250002021-06-14 3:24PM EDT125.000.020.000.05-0.03-60.00%1260350.39%
ICE210618C001300002021-05-28 11:51AM EDT130.000.060.000.150.00-3082772.66%
ICE210618C001350002021-04-30 1:44PM EDT135.000.150.000.100.00-122984.77%
ICE210618C001400002021-05-26 9:31AM EDT140.000.050.000.150.00-52827105.86%
ICE210618C001450002021-05-13 9:40AM EDT145.000.050.000.050.00-4523105.47%
ICE210618C001500002021-03-23 3:06PM EDT150.000.190.000.000.00-1050.00%
ICE210618C001550002021-01-29 4:35PM EDT155.000.150.001.600.00-12225.00%
ICE210618C001650002021-02-05 12:57PM EDT165.000.100.000.900.00-127230.27%
ICE210618C001700002021-04-19 12:04PM EDT170.000.050.000.750.00--1236.91%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ICE210618P000550002020-07-21 9:37AM EDT55.001.300.250.750.00-631456.25%
ICE210618P000600002020-11-02 2:05PM EDT60.000.750.001.100.00--20415.63%
ICE210618P000750002020-10-29 10:41AM EDT75.002.400.851.050.00-812326.56%
ICE210618P000800002020-12-17 1:46PM EDT80.000.850.350.700.00-568249.02%
ICE210618P000825002021-04-01 9:30AM EDT82.500.200.000.800.00-152218.36%
ICE210618P000850002021-05-26 2:20PM EDT85.000.060.000.050.00-5328131.25%
ICE210618P000875002021-06-02 3:51PM EDT87.500.110.000.050.00-171120.31%
ICE210618P000900002021-06-14 1:05PM EDT90.000.010.000.050.00-189108.59%
ICE210618P000925002021-06-14 1:05PM EDT92.500.340.000.400.00-194133.01%
ICE210618P000950002021-06-10 12:11PM EDT95.000.050.000.100.00-620194.53%
ICE210618P000975002021-05-18 3:50PM EDT97.500.250.000.150.00-817588.28%
ICE210618P001000002021-06-10 12:21PM EDT100.000.010.000.050.00-1046664.84%
ICE210618P001050002021-06-15 12:07PM EDT105.000.050.000.05+0.02+66.67%11,14448.44%
ICE210618P001100002021-06-16 1:13PM EDT110.000.080.050.10-0.02-20.00%131,02229.10%
ICE210618P001150002021-06-15 3:55PM EDT115.000.851.201.45-0.55-39.29%649924.90%
ICE210618P001200002021-06-16 11:05AM EDT120.005.405.706.10-4.83-47.21%138448.83%
ICE210618P001250002021-06-07 11:44AM EDT125.0012.0510.4011.400.00-385161.52%
ICE210618P001300002021-04-19 12:04AM EDT130.0010.200.000.000.00--00.00%
ICE210618P001450002021-05-04 3:39PM EDT145.0031.5032.5034.300.00-5010266.65%
ICE210618P001500002021-05-04 3:39PM EDT150.0036.5137.6040.100.00-5010305.47%