Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
225,75+2,51 (+1,12%)
Alla chiusura: 04:00PM EST
226,00 +0,25 (+0,11%)
Dopo ore: 05:12PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220128C002175002022-01-18 12:08PM EST217.506.666.309.100.00-1176.71%
CME220128C002200002022-01-28 3:20PM EST220.002.664.606.50-1.84-40.89%22058.20%
CME220128C002225002022-01-28 3:48PM EST222.502.001.853.40+0.50+33.33%182223.00%
CME220128C002250002022-01-28 12:16PM EST225.000.050.101.15-0.95-95.00%93615.14%
CME220128C002275002022-01-27 3:00PM EST227.500.500.001.400.00-436745.70%
CME220128C002300002022-01-27 3:40PM EST230.000.200.000.050.00-316921.29%
CME220128C002325002022-01-28 11:14AM EST232.500.050.000.75-0.05-50.00%17362.45%
CME220128C002350002022-01-28 1:28PM EST235.000.050.000.20-0.08-61.54%617452.34%
CME220128C002375002022-01-21 9:33AM EST237.500.350.000.750.00-51772.75%
CME220128C002400002022-01-20 10:33AM EST240.000.050.002.200.00-58113.97%
CME220128C002500002022-01-21 3:41PM EST250.000.280.000.300.00-14103.71%
CME220128C002750002022-01-20 10:36AM EST275.000.030.001.700.00--10244.73%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220128P001500002022-01-24 9:55AM EST150.000.050.000.050.00-17284.38%
CME220128P001600002022-01-24 1:19PM EST160.000.050.001.100.00--8369.53%
CME220128P001650002022-01-24 11:46AM EST165.000.050.000.050.00-1241223.44%
CME220128P001800002022-01-06 3:45PM EST180.000.150.001.400.00--1273.63%
CME220128P002000002022-01-25 3:22PM EST200.000.200.002.150.00-119186.82%
CME220128P002050002022-01-24 10:06AM EST205.001.000.000.750.00-13120.70%
CME220128P002075002022-01-26 3:22PM EST207.500.600.000.750.00-125108.59%
CME220128P002100002022-01-26 1:03PM EST210.001.000.000.350.00-32881.84%
CME220128P002125002022-01-27 9:32AM EST212.500.600.000.250.00-14466.21%
CME220128P002150002022-01-28 11:16AM EST215.000.100.000.05-0.32-76.19%1429547.27%
CME220128P002175002022-01-28 12:14PM EST217.500.100.000.25-2.64-96.35%123352.73%
CME220128P002200002022-01-28 3:37PM EST220.000.050.000.20-0.60-92.31%5711737.89%
CME220128P002225002022-01-28 3:56PM EST222.500.050.000.05-2.20-97.78%4916917.58%
CME220128P002250002022-01-28 3:46PM EST225.000.900.001.40-0.40-30.77%175737.16%
CME220128P002275002022-01-28 3:49PM EST227.502.801.253.60+1.07+61.85%34755.64%
CME220128P002300002022-01-28 1:15PM EST230.008.464.006.30+0.16+1.93%435151.76%
CME220128P002325002022-01-20 3:43PM EST232.503.336.408.900.00--1367.04%
CME220128P002350002022-01-28 2:50PM EST235.0012.908.9011.30-1.95-13.13%81079.39%
CME220128P002375002022-01-21 3:15PM EST237.5011.3011.3013.900.00-3392.43%
CME220128P002425002022-01-21 3:15PM EST242.5016.0516.1018.900.00-33112.60%