Mercado fechado
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
78,05 +0,31 (+0,40%) OURO
2.327,10 +0,10 (+0,00%) Bitcoin USD
69.481,65 -166,16 (-0,24%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 47.30 | 51.40 | 0.00 | - | 1 | 1 | 144.63% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 0.00% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 235.38% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 124.95% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 176.64% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| ICE240621C00115000 | 2024-06-10 2:20PM EDT | 115.00 | 19.37 | 18.50 | 20.90 | -1.29 | -6.24% | 2 | 134 | 68.46% |
| ICE240621C00120000 | 2024-06-10 2:20PM EDT | 120.00 | 14.33 | 12.00 | 16.10 | -3.67 | -20.39% | 2 | 407 | 77.51% |
| ICE240621C00125000 | 2024-06-06 10:27AM EDT | 125.00 | 10.65 | 7.10 | 11.00 | 0.00 | - | 1 | 163 | 58.23% |
| ICE240621C00130000 | 2024-06-10 3:50PM EDT | 130.00 | 3.85 | 3.70 | 4.60 | -0.79 | -17.03% | 2 | 571 | 22.19% |
| ICE240621C00135000 | 2024-06-10 3:50PM EDT | 135.00 | 0.70 | 0.90 | 1.25 | -0.50 | -41.67% | 53 | 1,646 | 18.02% |
| ICE240621C00140000 | 2024-06-07 2:19PM EDT | 140.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 1 | 1,690 | 18.60% |
| ICE240621C00145000 | 2024-06-07 12:45PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 484 | 27.05% |
| ICE240621C00150000 | 2024-06-06 11:17AM EDT | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 244 | 33.40% |
| ICE240621C00155000 | 2024-05-28 2:23PM EDT | 155.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 155 | 48.44% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 51.66% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 68.75% |
| ICE240621C00175000 | 2024-05-17 11:59AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.42% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 221.48% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 251.95% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 165.63% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 150.00% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 135.55% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 133.59% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 147.75% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 154.44% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 76.17% |
| ICE240621P00105000 | 2024-05-29 11:15AM EDT | 105.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 12 | 97 | 62.31% |
| ICE240621P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,314 | 51.76% |
| ICE240621P00115000 | 2024-05-22 10:30AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 430 | 43.46% |
| ICE240621P00120000 | 2024-05-31 12:46PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 300 | 37.70% |
| ICE240621P00125000 | 2024-06-07 3:51PM EDT | 125.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 4 | 2,083 | 27.54% |
| ICE240621P00130000 | 2024-06-07 1:39PM EDT | 130.00 | 0.58 | 0.35 | 0.60 | 0.00 | - | 1 | 1,987 | 20.51% |
| ICE240621P00135000 | 2024-06-10 3:05PM EDT | 135.00 | 2.30 | 2.30 | 2.90 | -0.05 | -2.13% | 1 | 597 | 23.62% |
| ICE240621P00140000 | 2024-06-03 9:50AM EDT | 140.00 | 6.10 | 4.80 | 7.00 | 0.00 | - | 1 | 313 | 30.27% |
| ICE240621P00145000 | 2024-05-06 10:10AM EDT | 145.00 | 13.40 | 8.20 | 12.00 | 0.00 | - | 3 | 14 | 43.26% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| ICE240621P00155000 | 2024-05-31 2:07PM EDT | 155.00 | 21.71 | 19.40 | 23.70 | 0.00 | - | 2 | 2 | 54.39% |
© 2024 Yahoo. Todos os direitos reservados.