Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.595,65 +1.430,02 (+2,30%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816C00130000 | 2024-06-12 11:00AM EDT | 130.00 | 68.13 | 63.40 | 66.30 | 0.00 | - | - | 1 | 0.00% |
| CME240816C00170000 | 2024-07-19 11:41AM EDT | 170.00 | 30.46 | 28.80 | 33.10 | 0.00 | - | 1 | 1 | 69.09% |
| CME240816C00180000 | 2024-07-19 11:49AM EDT | 180.00 | 20.75 | 19.30 | 23.30 | 0.00 | - | 1 | 4 | 53.83% |
| CME240816C00185000 | 2024-07-23 3:54PM EDT | 185.00 | 13.70 | 14.30 | 18.60 | 0.00 | - | 22 | 24 | 47.28% |
| CME240816C00190000 | 2024-07-26 10:20AM EDT | 190.00 | 11.80 | 11.30 | 11.90 | +0.05 | +0.43% | 1 | 56 | 26.45% |
| CME240816C00195000 | 2024-07-25 12:24PM EDT | 195.00 | 6.70 | 7.30 | 7.70 | 0.00 | - | 5 | 143 | 23.17% |
| CME240816C00200000 | 2024-07-26 3:38PM EDT | 200.00 | 4.14 | 4.00 | 4.20 | +0.34 | +8.95% | 78 | 1,443 | 20.47% |
| CME240816C00210000 | 2024-07-26 3:58PM EDT | 210.00 | 0.70 | 0.60 | 0.75 | -0.04 | -5.41% | 214 | 2,142 | 18.90% |
| CME240816C00220000 | 2024-07-26 12:24PM EDT | 220.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 100 | 1,012 | 21.34% |
| CME240816C00230000 | 2024-07-25 10:15AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 44 | 36.94% |
| CME240816C00240000 | 2024-07-16 1:18PM EDT | 240.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | - | 1 | 31.64% |
| CME240816C00250000 | 2024-07-23 9:46AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 37.70% |
| CME240816C00270000 | 2024-07-03 11:13AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00105000 | 2024-06-24 10:38AM EDT | 105.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 2 | 160.35% |
| CME240816P00155000 | 2024-07-12 1:24PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 4 | 60.11% |
| CME240816P00160000 | 2024-07-08 9:30AM EDT | 160.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 56.35% |
| CME240816P00165000 | 2024-07-23 3:58PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 9 | 55.23% |
| CME240816P00170000 | 2024-07-24 1:00PM EDT | 170.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 38.48% |
| CME240816P00175000 | 2024-07-24 3:24PM EDT | 175.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 32.81% |
| CME240816P00180000 | 2024-07-26 11:19AM EDT | 180.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 270 | 409 | 27.15% |
| CME240816P00185000 | 2024-07-26 11:40AM EDT | 185.00 | 0.27 | 0.20 | 0.45 | -0.11 | -28.95% | 5 | 699 | 24.63% |
| CME240816P00190000 | 2024-07-26 3:21PM EDT | 190.00 | 0.57 | 0.45 | 0.75 | -0.13 | -18.57% | 308 | 713 | 21.35% |
| CME240816P00195000 | 2024-07-26 2:55PM EDT | 195.00 | 1.30 | 1.15 | 1.65 | -0.46 | -26.14% | 12 | 2,341 | 20.06% |
| CME240816P00200000 | 2024-07-26 3:54PM EDT | 200.00 | 3.10 | 2.90 | 3.10 | -0.51 | -14.13% | 61 | 233 | 17.55% |
| CME240816P00210000 | 2024-07-26 2:02PM EDT | 210.00 | 9.34 | 8.80 | 11.30 | -2.36 | -20.17% | 16 | 37 | 26.87% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 21.60 | 25.70 | 0.00 | - | 1 | 0 | 56.58% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 31.10 | 35.50 | 0.00 | - | - | 0 | 67.51% |
© 2024 Yahoo. Tutti i diritti riservati.