Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
176,50+1,69 (+0,97%)
Alla chiusura: 04:00PM EST
176,50 0,00 (0,00%)
Dopo ore: 04:01PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME221202C001700002022-11-28 3:18PM EST170.003.956.206.700.00-20020530.76%
CME221202C001725002022-11-30 3:45PM EST172.504.134.004.30+1.28+44.91%63724.41%
CME221202C001750002022-11-30 3:45PM EST175.002.132.002.35+0.55+34.81%41246723.29%
CME221202C001775002022-11-30 3:44PM EST177.500.730.650.90+0.12+19.67%136320.95%
CME221202C001800002022-11-30 2:51PM EST180.000.150.150.35-0.05-25.00%4045923.10%
CME221202C001825002022-11-30 2:51PM EST182.500.070.000.25+0.02+40.00%21829.74%
CME221202C001850002022-11-29 3:45PM EST185.000.100.000.35-0.03-23.08%120441.70%
CME221202C001900002022-11-25 12:59PM EST190.000.060.000.100.00-124144.63%
CME221202C001950002022-10-26 9:04AM EST195.000.430.000.000.00--025.00%
CME221202C002000002022-10-25 12:47PM EST200.000.300.000.950.00--192.68%
CME221202C002100002022-11-18 1:17PM EST210.000.050.000.400.00-22101.37%
CME221202C002200002022-11-22 3:54PM EST220.000.030.001.850.00--1165.33%
CME221202C002400002022-11-16 10:23AM EST240.000.050.000.050.00--24125.78%
CME221202C002550002022-11-21 12:13PM EST255.000.020.001.050.00-915219.14%
CME221202C002600002022-11-16 10:57AM EST260.000.010.000.150.00--258173.44%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME221202P001250002022-10-25 2:45PM EST125.000.200.000.100.00-118155.47%
CME221202P001550002022-11-22 3:58PM EST155.000.110.000.400.00-52182.03%
CME221202P001575002022-11-18 9:59AM EST157.500.200.000.400.00-1173.63%
CME221202P001600002022-11-30 11:09AM EST160.000.150.000.250.00-12459.67%
CME221202P001625002022-11-28 10:28AM EST162.500.100.000.700.00-1364.36%
CME221202P001650002022-11-29 2:08PM EST165.000.100.000.750.00-35264556.10%
CME221202P001675002022-11-30 2:51PM EST167.500.070.000.25-0.05-41.67%108041.85%
CME221202P001700002022-11-30 2:51PM EST170.000.190.050.15-0.08-29.63%7011028.71%
CME221202P001725002022-11-30 3:39PM EST172.500.250.200.35-0.46-64.79%1614225.73%
CME221202P001750002022-11-30 1:37PM EST175.001.900.700.90+0.18+10.47%614224.15%
CME221202P001775002022-11-30 10:47AM EST177.504.201.852.15+1.10+35.48%23725.00%
CME221202P001800002022-11-28 10:06AM EST180.006.903.604.200.00-12330.66%
CME221202P001850002022-11-29 11:55AM EST185.0011.008.209.200.00-305051.66%
CME221202P001900002022-11-14 11:53AM EST190.0014.8513.2014.100.00-3066.80%