Italia markets close in 5 hours 20 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
204,28-0,42 (-0,21%)
Alla chiusura: 04:00PM EDT
204,28 0,00 (0,00%)
Dopo ore: 04:33PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220708C001800002022-06-09 3:50PM EDT180.0020.200.000.000.00-200.00%
CME220708C001900002022-06-17 3:34PM EDT190.0012.890.000.000.00-500.00%
CME220708C001925002022-07-01 2:21PM EDT192.5010.200.000.000.00-200.00%
CME220708C001950002022-07-01 2:42PM EDT195.008.400.000.000.00-400.00%
CME220708C001975002022-07-01 1:40PM EDT197.505.650.000.000.00-100.00%
CME220708C002000002022-07-01 3:58PM EDT200.005.410.000.000.00-500.00%
CME220708C002025002022-07-01 1:40PM EDT202.502.520.000.000.00-1000.00%
CME220708C002050002022-07-01 2:39PM EDT205.001.700.000.000.00-2800.78%
CME220708C002075002022-07-01 3:58PM EDT207.501.360.000.000.00-1903.13%
CME220708C002100002022-07-01 3:59PM EDT210.000.660.000.000.00-406.25%
CME220708C002125002022-07-01 1:32PM EDT212.500.180.000.000.00-2012.50%
CME220708C002150002022-07-01 11:24AM EDT215.000.180.000.000.00-2012.50%
CME220708C002175002022-06-29 1:53PM EDT217.500.450.000.000.00-10012.50%
CME220708C002200002022-06-30 3:44PM EDT220.000.270.000.000.00-10012.50%
CME220708C002225002022-06-27 1:06PM EDT222.500.520.000.000.00--025.00%
CME220708C002250002022-06-14 11:40AM EDT225.000.470.000.000.00--025.00%
CME220708C002300002022-07-01 2:30PM EDT230.000.020.000.000.00-7025.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220708P001350002022-06-01 11:13AM EDT135.000.250.002.150.00--2251.47%
CME220708P001400002022-06-23 10:23AM EDT140.000.050.000.000.00--050.00%
CME220708P001450002022-07-01 10:28AM EDT145.000.050.000.000.00-1050.00%
CME220708P001500002022-06-23 10:17AM EDT150.000.050.000.000.00--050.00%
CME220708P001650002022-07-01 10:18AM EDT165.000.050.000.000.00-1050.00%
CME220708P001700002022-06-14 12:03PM EDT170.001.070.000.000.00-2050.00%
CME220708P001750002022-06-30 3:45PM EDT175.000.100.000.000.00-6025.00%
CME220708P001800002022-06-21 9:34AM EDT180.000.800.000.000.00-1025.00%
CME220708P001825002022-07-01 12:24PM EDT182.500.150.000.000.00-1025.00%
CME220708P001850002022-06-27 11:04AM EDT185.000.400.000.000.00-1025.00%
CME220708P001875002022-07-01 3:29PM EDT187.500.200.000.000.00-20025.00%
CME220708P001900002022-07-01 2:50PM EDT190.000.350.000.000.00-20012.50%
CME220708P001925002022-07-01 3:56PM EDT192.500.300.000.000.00-52012.50%
CME220708P001950002022-07-01 2:54PM EDT195.000.700.000.000.00-9012.50%
CME220708P001975002022-07-01 11:53AM EDT197.501.500.000.000.00-106.25%
CME220708P002000002022-07-01 1:33PM EDT200.002.370.000.000.00-6106.25%
CME220708P002025002022-07-01 9:57AM EDT202.502.780.000.000.00-103.13%
CME220708P002050002022-07-01 2:37PM EDT205.004.130.000.000.00-200.00%
CME220708P002075002022-07-01 1:12PM EDT207.507.500.000.000.00-800.00%
CME220708P002100002022-07-01 3:55PM EDT210.007.050.000.000.00-2000.00%
CME220708P002150002022-06-29 1:25PM EDT215.0010.100.000.000.00--00.00%
CME220708P002350002022-06-07 2:36PM EDT235.0033.790.000.000.00--00.00%