Italia markets close in 2 hours 32 minutes

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'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME260116C001150002024-07-12 2:13PM EDT115.0081.000.000.000.00--10.00%
CME260116C001300002023-12-05 11:25AM EDT130.0087.9574.5079.000.00--046.22%
CME260116C001500002024-07-08 11:35AM EDT150.0051.100.000.000.00-140.00%
CME260116C001650002024-07-24 11:16AM EDT165.0042.190.000.000.00-360.00%
CME260116C001700002024-06-06 12:58PM EDT170.0040.5034.5039.500.00-1426.37%
CME260116C001750002024-01-19 4:30PM EDT175.0041.5048.1049.500.00-1641.77%
CME260116C001800002024-07-12 12:56PM EDT180.0028.510.000.000.00-1001000.00%
CME260116C001900002024-07-18 12:01PM EDT190.0027.600.000.000.00-160.00%
CME260116C001950002024-07-18 2:24PM EDT195.0024.100.000.000.00-1110.00%
CME260116C002000002024-07-24 12:22PM EDT200.0019.650.000.000.00-31630.39%
CME260116C002100002024-07-23 3:02PM EDT210.0014.700.000.000.00-81001.56%
CME260116C002200002024-07-22 1:48PM EDT220.0012.310.000.000.00-11231.56%
CME260116C002300002024-06-25 3:55PM EDT230.007.680.000.000.00-81763.13%
CME260116C002400002024-06-28 10:39AM EDT240.006.000.000.000.00-11333.13%
CME260116C002500002024-07-03 10:00AM EDT250.004.000.000.000.00-1343.13%
CME260116C002600002024-06-20 2:59PM EDT260.004.202.005.400.00-2011323.01%
CME260116C002700002024-04-16 1:27PM EDT270.005.204.806.500.00-56226.53%
CME260116C002800002024-02-28 4:50PM EDT280.006.404.907.200.00-2429.36%
CME260116C002900002024-06-03 2:09PM EDT290.002.370.005.000.00-1027.64%
CME260116C003000002024-06-14 2:03PM EDT300.001.000.355.000.00-11429.18%
CME260116C003200002024-06-13 9:35AM EDT320.002.610.005.000.00-1132.05%
CME260116C003300002024-06-13 9:35AM EDT330.002.400.005.000.00-11733.38%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME260116P001000002024-07-24 3:36PM EDT100.001.150.000.000.00-44912.50%
CME260116P001050002024-07-05 9:30AM EDT105.001.350.000.000.00-11812.50%
CME260116P001100002024-07-12 3:49PM EDT110.001.900.000.000.00-1312.50%
CME260116P001150002024-07-01 9:30AM EDT115.002.010.000.000.00-156.25%
CME260116P001200002024-07-01 2:39PM EDT120.002.340.000.000.00-146.25%
CME260116P001250002024-07-01 9:30AM EDT125.002.850.000.000.00-126.25%
CME260116P001300002024-07-18 11:00AM EDT130.002.950.000.000.00-1336.25%
CME260116P001350002024-07-18 9:34AM EDT135.003.400.000.000.00-126.25%
CME260116P001400002024-07-18 11:23AM EDT140.004.070.000.000.00-146.25%
CME260116P001450002024-07-08 3:55PM EDT145.005.500.000.000.00-586.25%
CME260116P001500002024-07-17 2:04PM EDT150.005.730.000.000.00-1266.25%
CME260116P001550002024-07-19 2:06PM EDT155.007.000.000.000.00-2313.13%
CME260116P001600002024-07-22 1:06PM EDT160.007.840.000.000.00-1103.13%
CME260116P001650002024-05-16 1:56PM EDT165.007.508.1011.300.00-12827.57%
CME260116P001700002024-07-12 9:56AM EDT170.0010.800.000.000.00-2113.13%
CME260116P001750002024-07-24 1:24PM EDT175.0012.100.000.000.00-4201.56%
CME260116P001800002024-07-24 1:24PM EDT180.0013.650.000.000.00-6331.56%
CME260116P001850002024-07-22 2:48PM EDT185.0014.200.000.000.00-181191.56%
CME260116P001900002024-07-19 1:56PM EDT190.0017.000.000.000.00-3630.78%
CME260116P001950002024-07-19 1:55PM EDT195.0019.200.000.000.00-2790.20%
CME260116P002000002024-07-24 10:55AM EDT200.0021.590.000.000.00-22760.00%
CME260116P002100002024-07-22 11:48AM EDT210.0026.400.000.000.00-8820.00%
CME260116P002200002024-05-08 12:23PM EDT220.0027.4029.6033.500.00-165019.94%
CME260116P002300002024-03-25 12:03PM EDT230.0029.4030.3032.700.00-8170.00%
CME260116P002400002024-02-14 4:44PM EDT240.0036.8033.6037.000.00-250.00%