Italia markets close in 39 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
214,39+0,22 (+0,10%)
Al 10:51AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022C001800002021-09-30 3:15PM EDT180.0016.0033.9036.500.00-11164.55%
CME211022C001850002021-09-20 12:06AM EDT185.007.2029.6030.900.00--8146.29%
CME211022C001900002021-10-21 9:55AM EDT190.0024.3024.7025.60+7.85+47.72%12121.78%
CME211022C001950002021-10-21 10:14AM EDT195.0020.2619.7021.20+0.53+2.69%140111.82%
CME211022C001975002021-10-19 3:29PM EDT197.5019.9517.0018.500.00-12694.73%
CME211022C002000002021-10-20 1:38PM EDT200.0014.5514.2015.400.00-24168.46%
CME211022C002025002021-10-20 3:09PM EDT202.5011.6512.0013.600.00-22074.90%
CME211022C002050002021-10-19 11:52AM EDT205.0011.519.1011.300.00-55461.23%
CME211022C002075002021-10-18 1:36PM EDT207.506.627.308.200.00-513751.17%
CME211022C002100002021-10-21 9:55AM EDT210.004.554.505.90-3.05-40.13%21951.76%
CME211022C002125002021-10-20 3:41PM EDT212.502.052.253.000.00-596530.27%
CME211022C002150002021-10-21 10:21AM EDT215.001.731.102.05+0.88+103.53%206036.94%
CME211022C002175002021-10-21 10:21AM EDT217.501.030.201.15+0.71+221.88%24237.48%
CME211022C002250002021-09-21 3:19PM EDT225.000.230.002.150.00--169.97%
CME211022C002300002021-10-19 9:54AM EDT230.000.05-2.150.00-1015114.55%
CME211022C002400002021-10-11 10:02AM EDT240.000.05-0.750.00--5112.01%
CME211022C002450002021-10-18 2:23AM EDT245.000.04-2.150.00--2170.36%
CME211022C002500002021-10-11 10:05AM EDT250.000.05-0.050.00--588.67%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022P001550002021-10-07 1:45PM EDT155.000.010.002.150.00--20287.70%
CME211022P001600002021-10-13 3:31PM EDT160.000.050.000.050.00-3074148.44%
CME211022P001650002021-09-30 3:54PM EDT165.000.380.002.150.00--30242.09%
CME211022P001700002021-10-18 10:24AM EDT170.000.050.002.150.00-132219.92%
CME211022P001750002021-10-15 10:07AM EDT175.000.050.000.050.00-132107.03%
CME211022P001800002021-10-12 10:10AM EDT180.000.290.002.150.00-118176.46%
CME211022P001825002021-10-05 3:13PM EDT182.500.450.002.150.00--10165.82%
CME211022P001850002021-10-18 10:58AM EDT185.000.150.002.150.00-19155.08%
CME211022P001875002021-10-11 3:49PM EDT187.500.300.001.500.00--1131.40%
CME211022P001900002021-10-14 10:48AM EDT190.000.250.002.150.00-112133.74%
CME211022P001950002021-10-13 10:11AM EDT195.001.200.002.150.00-569112.31%
CME211022P001975002021-10-18 3:44PM EDT197.500.050.002.150.00-115101.47%
CME211022P002000002021-10-18 10:45AM EDT200.000.100.002.150.00-15690.48%
CME211022P002025002021-10-21 9:33AM EDT202.500.110.001.25-0.17-60.71%15166.50%
CME211022P002050002021-10-18 3:59PM EDT205.000.210.000.200.00-477941.11%
CME211022P002075002021-10-21 9:33AM EDT207.500.160.002.20-0.04-20.00%12056.59%
CME211022P002100002021-10-20 2:57PM EDT210.000.300.100.200.00-71823.15%
CME211022P002125002021-10-20 3:12PM EDT212.501.000.300.500.00-107119.34%