Italia markets closed
Dow Jones
32.408,40 +163,82 (+0,51%) Nasdaq
11.807,80 +132,26 (+1,13%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0765 +0,0039 (+0,37%) Bitcoin EUR
26.175,13 +222,64 (+0,86%) CMC Crypto 200
613,54 +8,50 (+1,40%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:39PM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230324C00160000 | 2023-02-08 1:17PM EDT | 160.00 | 27.55 | 16.40 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| CME230324C00165000 | 2023-03-06 10:42AM EDT | 165.00 | 21.32 | 17.30 | 18.20 | 0.00 | - | 8 | 0 | 81.69% |
| CME230324C00170000 | 2023-02-24 2:03PM EDT | 170.00 | 16.78 | 11.90 | 13.40 | 0.00 | - | 1 | 0 | 61.04% |
| CME230324C00175000 | 2023-03-13 11:02AM EDT | 175.00 | 7.10 | 7.60 | 8.40 | 0.00 | - | 10 | 70 | 55.62% |
| CME230324C00177500 | 2023-03-13 12:26PM EDT | 177.50 | 5.60 | 5.50 | 6.20 | 0.00 | - | 3 | 16 | 48.71% |
| CME230324C00180000 | 2023-03-15 3:21PM EDT | 180.00 | 4.80 | 3.50 | 4.10 | 0.00 | - | 6 | 41 | 41.26% |
| CME230324C00182500 | 2023-03-21 1:36PM EDT | 182.50 | 2.20 | 2.00 | 2.35 | -0.77 | -25.93% | 12 | 45 | 35.30% |
| CME230324C00185000 | 2023-03-21 12:22PM EDT | 185.00 | 1.40 | 0.80 | 1.15 | -0.65 | -31.71% | 31 | 371 | 31.62% |
| CME230324C00187500 | 2023-03-21 12:36PM EDT | 187.50 | 0.60 | 0.25 | 0.40 | -0.40 | -40.00% | 7 | 225 | 27.83% |
| CME230324C00190000 | 2023-03-21 12:07PM EDT | 190.00 | 0.25 | 0.10 | 0.20 | -0.27 | -51.92% | 6 | 133 | 29.59% |
| CME230324C00192500 | 2023-03-20 3:32PM EDT | 192.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 36 | 36.04% |
| CME230324C00195000 | 2023-03-21 9:43AM EDT | 195.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 57 | 44.34% |
| CME230324C00200000 | 2023-03-20 3:22PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 50.98% |
| CME230324C00212500 | 2023-03-14 11:16AM EDT | 212.50 | 1.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.84% |
| CME230324C00225000 | 2023-03-14 9:46AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 89.45% |
| CME230324C00230000 | 2023-03-16 11:58AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 116.02% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230324P00140000 | 2023-03-13 3:23PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 135 | 96.88% |
| CME230324P00150000 | 2023-03-14 2:40PM EDT | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 18 | 19 | 79.69% |
| CME230324P00155000 | 2023-03-20 9:47AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 46 | 67.58% |
| CME230324P00160000 | 2023-03-20 2:17PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 55.86% |
| CME230324P00165000 | 2023-03-17 12:42PM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 52.54% |
| CME230324P00167500 | 2023-03-15 11:02AM EDT | 167.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 55 | 42.58% |
| CME230324P00170000 | 2023-03-20 3:48PM EDT | 170.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 27 | 36.04% |
| CME230324P00172500 | 2023-03-21 1:39PM EDT | 172.50 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 10 | 37 | 37.79% |
| CME230324P00175000 | 2023-03-21 9:46AM EDT | 175.00 | 0.30 | 0.20 | 0.40 | -0.10 | -25.00% | 10 | 127 | 32.52% |
| CME230324P00177500 | 2023-03-21 9:44AM EDT | 177.50 | 0.50 | 0.45 | 0.65 | -0.20 | -28.57% | 2 | 75 | 28.66% |
| CME230324P00180000 | 2023-03-21 1:21PM EDT | 180.00 | 1.10 | 0.90 | 1.15 | +0.30 | +37.50% | 16 | 97 | 25.37% |
| CME230324P00182500 | 2023-03-21 10:30AM EDT | 182.50 | 1.65 | 1.70 | 1.95 | +0.30 | +22.22% | 6 | 106 | 20.70% |
| CME230324P00185000 | 2023-03-21 12:25PM EDT | 185.00 | 2.45 | 2.95 | 3.30 | -0.75 | -23.44% | 57 | 380 | 12.45% |
| CME230324P00187500 | 2023-03-21 11:57AM EDT | 187.50 | 4.48 | 4.90 | 5.50 | +0.98 | +28.00% | 4 | 77 | 0.00% |
| CME230324P00190000 | 2023-03-20 10:22AM EDT | 190.00 | 5.90 | 7.10 | 8.00 | 0.00 | - | 1 | 26 | 0.00% |
| CME230324P00195000 | 2023-02-24 2:01PM EDT | 195.00 | 10.30 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
