Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
212,13-2,57 (-1,20%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210806C002050002021-07-19 12:57PM EDT205.004.816.408.000.00-21030.66%
CME210806C002075002021-07-27 11:48AM EDT207.508.414.605.800.00-1727.20%
CME210806C002100002021-07-30 10:18AM EDT210.005.203.203.60-0.20-3.70%1922.10%
CME210806C002125002021-07-30 2:37PM EDT212.502.291.802.25-2.31-50.22%44522.39%
CME210806C002150002021-07-30 3:34PM EDT215.001.100.901.15-1.45-56.86%125021.12%
CME210806C002175002021-07-30 3:29PM EDT217.500.550.400.85-0.95-63.33%22824.90%
CME210806C002200002021-07-30 3:02PM EDT220.000.270.050.40-0.23-46.00%2113224.27%
CME210806C002225002021-07-30 3:02PM EDT222.500.120.000.35-0.28-70.00%91428.37%
CME210806C002250002021-07-28 2:57PM EDT225.000.300.000.250.00-4930.57%
CME210806C002275002021-07-27 11:41AM EDT227.500.270.002.150.00-1151.47%
CME210806C002300002021-07-27 3:53PM EDT230.000.060.000.25-0.04-40.00%1639.11%
CME210806C002350002021-07-27 11:11AM EDT235.000.100.002.150.00-1166.68%
CME210806C002600002021-07-27 3:15PM EDT260.000.050.000.70-0.10-66.67%1286.91%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210806P001600002021-07-27 1:59PM EDT160.000.050.000.050.00-171783.20%
CME210806P001800002021-07-28 3:03PM EDT180.000.250.052.150.00-1498.00%
CME210806P001900002021-07-27 3:53PM EDT190.000.100.000.550.00-51052.05%
CME210806P001925002021-06-25 11:45AM EDT192.500.780.300.550.00-2251.71%
CME210806P001950002021-07-28 9:35AM EDT195.000.100.000.15-0.45-81.82%11437.11%
CME210806P001975002021-07-30 11:14AM EDT197.500.150.000.350.00-101538.97%
CME210806P002000002021-07-30 11:14AM EDT200.000.230.000.35-0.17-42.50%106933.59%
CME210806P002025002021-07-27 1:50PM EDT202.500.480.050.500.00-26231.15%
CME210806P002050002021-07-28 1:16PM EDT205.000.600.250.800.00-61229.69%
CME210806P002075002021-07-30 3:58PM EDT207.500.780.601.05-0.27-25.71%32825.83%
CME210806P002100002021-07-30 3:47PM EDT210.001.301.051.60+0.45+52.94%193123.38%
CME210806P002125002021-07-30 3:47PM EDT212.502.502.152.55+1.25+100.00%266521.73%
CME210806P002150002021-07-28 2:57PM EDT215.003.603.504.20+1.11+44.58%2322.96%
CME210806P002175002021-07-02 11:47AM EDT217.507.505.506.100.00-1723.39%
CME210806P002225002021-07-27 2:43PM EDT222.5011.208.7011.400.00-11639.62%