Italia markets open in 5 hours 13 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
202,92-1,43 (-0,70%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210514C001975002021-05-04 2:12PM EDT197.507.104.006.400.00-6031.30%
CME210514C002000002021-05-07 10:13AM EDT200.004.553.504.20+0.64+16.37%1926.27%
CME210514C002025002021-05-07 3:54PM EDT202.502.202.052.40-0.92-29.49%84423.07%
CME210514C002050002021-05-07 3:48PM EDT205.001.050.951.20-0.65-38.24%195821.80%
CME210514C002075002021-05-07 12:51PM EDT207.500.340.350.55-0.66-66.00%293821.78%
CME210514C002100002021-05-07 12:51PM EDT210.000.140.100.35-0.16-53.33%1212524.81%
CME210514C002125002021-05-06 3:09PM EDT212.500.200.000.750.00-216338.57%
CME210514C002150002021-05-04 3:30PM EDT215.000.150.050.150.00-13229.88%
CME210514C002175002021-04-30 2:43PM EDT217.500.400.000.750.00-121250.83%
CME210514C002200002021-05-07 2:12PM EDT220.000.050.000.85-0.50-90.91%1458.59%
CME210514C002225002021-04-19 12:12AM EDT222.500.800.002.150.00--468.80%
CME210514C002250002021-04-22 3:40PM EDT225.000.480.002.150.00--174.44%
CME210514C002275002021-05-07 9:38AM EDT227.500.050.000.05+0.05-5043.95%
CME210514C002400002021-04-01 12:59PM EDT240.000.300.004.300.00-60127.54%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210514P001700002021-04-01 12:59PM EDT170.000.420.004.300.00-60139.65%
CME210514P001750002021-04-19 11:20AM EDT175.000.200.002.200.00--1100.49%
CME210514P001800002021-04-13 11:21AM EDT180.000.770.000.300.00-1154.98%
CME210514P001825002021-04-30 3:15PM EDT182.500.900.000.750.00-1159.57%
CME210514P001875002021-04-30 2:45PM EDT187.500.300.000.750.00-525256.93%
CME210514P001900002021-05-07 3:54PM EDT190.000.300.000.30+0.08+36.36%31639.01%
CME210514P001925002021-05-07 2:09PM EDT192.500.250.100.55-0.35-58.33%41238.92%
CME210514P001950002021-05-07 3:38PM EDT195.000.320.250.45-0.03-8.57%4911030.03%
CME210514P001975002021-05-07 3:38PM EDT197.500.520.400.65-0.28-35.00%5811526.42%
CME210514P002000002021-05-07 1:23PM EDT200.001.750.851.20+0.55+45.83%683225.32%
CME210514P002025002021-05-07 3:54PM EDT202.502.051.702.00+0.20+10.81%176623.29%
CME210514P002050002021-05-07 12:29PM EDT205.003.802.903.60+0.80+26.67%61325.40%
CME210514P002075002021-05-07 10:39AM EDT207.504.554.805.30-0.79-14.79%2624.29%
CME210514P002100002021-04-01 12:59PM EDT210.009.396.9010.500.00-2065.80%
CME210514P002125002021-05-07 10:04AM EDT212.509.118.2011.40-2.14-19.02%1654.52%