Italia markets close in 7 hours 6 minutes
FTSE MIB
34.481,25 -60,76 (-0,18%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,75 +0,01 (+0,01%) Bitcoin EUR
62.582,34 -1.939,17 (-3,01%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00090000 | 2024-06-06 3:57PM EDT | 90.00 | 111.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME240621C00095000 | 2023-12-26 4:55PM EDT | 95.00 | 119.75 | 110.00 | 114.80 | 0.00 | - | - | 0 | 439.55% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 395.09% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 375.20% |
| CME240621C00130000 | 2023-07-26 2:24PM EDT | 130.00 | 69.63 | 73.50 | 76.60 | 0.00 | - | 4 | 10 | 258.06% |
| CME240621C00135000 | 2023-12-01 1:48PM EDT | 135.00 | 86.22 | 75.50 | 79.90 | 0.00 | - | 1 | 0 | 335.66% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 275.51% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 301.45% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 328.21% |
| CME240621C00165000 | 2024-06-07 10:08AM EDT | 165.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 286.60% |
| CME240621C00175000 | 2024-06-06 2:43PM EDT | 175.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CME240621C00180000 | 2024-06-10 10:13AM EDT | 180.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CME240621C00185000 | 2024-06-06 2:43PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CME240621C00190000 | 2024-06-06 2:08PM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CME240621C00195000 | 2024-06-10 2:43PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CME240621C00200000 | 2024-06-10 3:33PM EDT | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| CME240621C00210000 | 2024-06-10 2:46PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CME240621C00220000 | 2024-06-10 3:35PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CME240621C00230000 | 2024-06-10 2:46PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CME240621C00240000 | 2024-06-03 1:01PM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240621C00250000 | 2024-06-06 1:38PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240621C00260000 | 2024-05-23 12:10PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CME240621C00270000 | 2024-05-28 3:38PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 108.79% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00090000 | 2024-03-14 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 58 | 266.11% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 265.63% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 150.78% |
| CME240621P00105000 | 2024-05-06 3:19PM EDT | 105.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 219.92% |
| CME240621P00110000 | 2024-04-29 2:24PM EDT | 110.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 205.96% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 179.44% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 169.34% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 145.61% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 227.59% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 117.38% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 111.62% |
| CME240621P00150000 | 2024-06-10 1:02PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CME240621P00155000 | 2024-06-10 1:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CME240621P00160000 | 2024-05-13 12:30PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CME240621P00165000 | 2024-05-24 10:50AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CME240621P00170000 | 2024-06-07 2:44PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240621P00175000 | 2024-06-10 3:19PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CME240621P00180000 | 2024-06-03 12:35PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME240621P00185000 | 2024-06-10 11:01AM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CME240621P00190000 | 2024-06-10 3:19PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| CME240621P00195000 | 2024-06-10 3:54PM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| CME240621P00200000 | 2024-06-10 3:13PM EDT | 200.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CME240621P00210000 | 2024-06-10 3:13PM EDT | 210.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CME240621P00220000 | 2024-06-10 10:17AM EDT | 220.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME240621P00230000 | 2024-06-07 3:49PM EDT | 230.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CME240621P00240000 | 2024-06-07 3:49PM EDT | 240.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.