Italia Markets close in 2 hrs 22 mins

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
197,25-0,19 (-0,10%)
Alla chiusura: 04:00PM EDT
197,64 +0,39 (+0,20%)
Preborsa: 08:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME241115C001000002024-06-20 11:36AM EDT100.0097.5598.50102.400.00--292.99%
CME241115C001750002024-07-22 1:09PM EDT175.0028.330.000.000.00-150.00%
CME241115C001800002024-04-05 12:16PM EDT180.0040.3033.0035.600.00-101259.09%
CME241115C001850002024-07-24 1:46PM EDT185.0019.000.000.000.00-7730.00%
CME241115C001900002024-07-15 12:43PM EDT190.0014.200.000.000.00-101620.00%
CME241115C001950002024-07-24 11:18AM EDT195.0013.000.000.000.00-1460.00%
CME241115C002000002024-07-24 3:48PM EDT200.008.400.000.000.00-4740.78%
CME241115C002100002024-07-24 1:35PM EDT210.005.100.000.000.00-301263.13%
CME241115C002200002024-07-24 1:38PM EDT220.002.500.000.000.00-192533.13%
CME241115C002300002024-07-16 10:17AM EDT230.001.000.000.000.00-11016.25%
CME241115C002400002024-07-01 2:53PM EDT240.000.500.000.000.00-1156.25%
CME241115C002500002024-02-29 4:21PM EDT250.005.403.604.000.00-57041.16%
CME241115C002600002024-02-20 3:51PM EDT260.002.002.203.300.00-1042.74%
CME241115C002700002024-03-04 11:39AM EDT270.002.350.901.300.00-252536.77%
CME241115C003000002024-07-10 11:27AM EDT300.000.950.000.000.00--212.50%
CME241115C003100002024-07-08 9:30AM EDT310.000.480.000.000.00--112.50%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME241115P001400002024-06-21 10:26AM EDT140.000.480.002.350.00-1149.43%
CME241115P001450002024-06-21 11:31AM EDT145.000.830.002.350.00-104045.51%
CME241115P001500002024-04-02 9:56AM EDT150.001.000.501.250.00-151735.14%
CME241115P001550002024-06-13 9:51AM EDT155.000.900.002.900.00-1140.52%
CME241115P001600002024-06-26 2:06PM EDT160.001.000.000.000.00-256.25%
CME241115P001650002024-06-28 3:51PM EDT165.001.150.000.000.00-1156.25%
CME241115P001700002024-07-24 12:50PM EDT170.001.250.000.000.00-1186.25%
CME241115P001750002024-07-18 10:32AM EDT175.001.630.000.000.00-156.25%
CME241115P001800002024-07-24 10:11AM EDT180.002.450.000.000.00-6633.13%
CME241115P001850002024-07-17 11:55AM EDT185.002.950.000.000.00-18273.13%
CME241115P001900002024-07-24 3:53PM EDT190.005.200.000.000.00-17791.56%
CME241115P001950002024-07-24 3:52PM EDT195.006.980.000.000.00-14600.39%
CME241115P002000002024-07-24 12:34PM EDT200.008.200.000.000.00-51010.00%
CME241115P002100002024-07-17 12:11PM EDT210.0012.670.000.000.00-6130.00%
CME241115P002200002024-07-24 12:34PM EDT220.0021.600.000.000.00-1340.00%