Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,42+1,94 (+0,94%)
In data: 02:53PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240419C001700002024-03-07 10:53AM EDT170.0048.6739.6043.000.00-22217.19%
CME240419C001950002024-03-05 11:36AM EDT195.0026.7417.2020.000.00-11144.92%
CME240419C002000002024-04-15 9:37AM EDT200.0012.008.108.900.00-11440.19%
CME240419C002025002024-04-16 11:45AM EDT202.505.005.706.300.00-2129.15%
CME240419C002050002024-04-17 12:25PM EDT205.002.653.503.90-0.35-11.67%248022.17%
CME240419C002075002024-04-17 12:47PM EDT207.501.171.702.00-0.36-23.53%321619.87%
CME240419C002100002024-04-17 1:15PM EDT210.000.450.600.80-0.18-28.57%3913719.24%
CME240419C002125002024-04-17 2:21PM EDT212.500.200.100.30-0.01-4.76%212020.51%
CME240419C002150002024-04-17 12:06PM EDT215.000.150.050.15+0.05+50.00%7788423.68%
CME240419C002175002024-04-17 12:20PM EDT217.500.080.050.10+0.03+60.00%3338527.83%
CME240419C002200002024-04-17 11:24AM EDT220.000.140.000.15-0.03-17.65%6181836.43%
CME240419C002225002024-04-15 3:26PM EDT222.500.050.000.750.00-211351.71%
CME240419C002250002024-04-15 1:12PM EDT225.000.050.000.750.00-116358.20%
CME240419C002275002024-04-12 1:25PM EDT227.500.240.000.050.00-17244.92%
CME240419C002300002024-04-16 9:30AM EDT230.000.110.000.200.00-1090555.08%
CME240419C002325002024-04-01 11:25AM EDT232.500.150.000.050.00-11954.30%
CME240419C002350002024-04-09 3:35PM EDT235.000.750.000.750.00-11482.23%
CME240419C002400002024-04-16 1:57PM EDT240.000.050.000.750.00-111793.36%
CME240419C002500002024-04-04 9:59AM EDT250.000.170.000.300.00-151797.85%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240419P001600002024-03-27 2:05PM EDT160.000.120.000.750.00-11161.52%
CME240419P001700002024-04-01 2:06PM EDT170.000.050.000.750.00--7129.88%
CME240419P001750002024-03-19 1:51PM EDT175.000.070.000.750.00-11114.36%
CME240419P001800002024-03-27 2:10PM EDT180.000.050.000.750.00-2299.12%
CME240419P001900002024-04-15 11:34AM EDT190.000.050.000.750.00-74868.65%
CME240419P001950002024-04-12 1:22PM EDT195.000.150.000.750.00-152953.32%
CME240419P001975002024-04-16 12:43PM EDT197.500.150.000.250.00-53441.02%
CME240419P002000002024-04-17 2:32PM EDT200.000.050.000.10-0.15-75.00%831827.25%
CME240419P002025002024-04-17 2:33PM EDT202.500.150.100.20-0.25-62.50%616624.22%
CME240419P002050002024-04-17 2:26PM EDT205.000.450.300.45-0.35-43.75%2923521.63%
CME240419P002075002024-04-17 12:11PM EDT207.501.900.951.15-0.56-22.76%721020.85%
CME240419P002100002024-04-17 2:25PM EDT210.002.472.202.55-1.31-34.66%3474521.68%
CME240419P002125002024-04-17 2:03PM EDT212.504.674.205.00-1.33-22.17%2430132.01%
CME240419P002150002024-04-15 1:26PM EDT215.008.305.407.50+1.20+16.90%236241.60%
CME240419P002175002024-04-16 10:47AM EDT217.5010.877.6011.300.00-1773.17%
CME240419P002200002024-04-16 9:34AM EDT220.0011.6311.4012.900.00-117350.44%
CME240419P002225002024-03-21 9:57AM EDT222.507.7012.5015.000.00-1066.55%
CME240419P002250002024-03-21 9:57AM EDT225.009.7015.2017.300.00--068.90%
CME240419P002300002024-03-01 12:25PM EDT230.0012.7012.8015.800.00-100.00%