Italia markets open in 6 hours 59 minutes
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1132 -0,0002 (-0,02%) Bitcoin EUR
52.298,53 -842,70 (-1,59%) XRP EUR
0,53 +0,01 (+2,59%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920C00150000 | 2024-09-06 3:14PM EDT | 150.00 | 70.50 | 66.60 | 70.90 | 0.00 | - | 10 | 0 | 172.46% |
| CME240920C00160000 | 2024-09-13 10:39AM EDT | 160.00 | 58.30 | 56.70 | 61.00 | 0.00 | - | 5 | 5 | 155.27% |
| CME240920C00165000 | 2024-09-06 3:27PM EDT | 165.00 | 55.30 | 51.70 | 56.00 | 0.00 | - | 5 | 0 | 141.99% |
| CME240920C00170000 | 2024-09-06 3:31PM EDT | 170.00 | 50.30 | 46.70 | 51.00 | 0.00 | - | 2 | 0 | 129.10% |
| CME240920C00175000 | 2024-09-09 10:16AM EDT | 175.00 | 44.50 | 41.50 | 46.00 | 0.00 | - | 1 | 1 | 109.18% |
| CME240920C00180000 | 2024-09-06 2:13PM EDT | 180.00 | 39.20 | 36.60 | 40.80 | 0.00 | - | 5 | 0 | 93.16% |
| CME240920C00185000 | 2024-09-09 11:33AM EDT | 185.00 | 35.43 | 31.50 | 35.80 | 0.00 | - | 10 | 5 | 77.54% |
| CME240920C00190000 | 2024-09-11 3:30PM EDT | 190.00 | 27.70 | 26.80 | 30.60 | 0.00 | - | 1 | 3 | 70.61% |
| CME240920C00195000 | 2024-09-09 11:26AM EDT | 195.00 | 25.33 | 23.10 | 25.70 | 0.00 | - | 7 | 32 | 84.96% |
| CME240920C00200000 | 2024-09-10 9:39AM EDT | 200.00 | 20.00 | 17.30 | 20.60 | 0.00 | - | 1 | 13 | 58.40% |
| CME240920C00210000 | 2024-09-16 1:33PM EDT | 210.00 | 9.30 | 8.00 | 9.20 | +1.90 | +25.68% | 10 | 1,388 | 37.28% |
| CME240920C00220000 | 2024-09-16 3:50PM EDT | 220.00 | 1.45 | 1.05 | 1.35 | +0.40 | +38.10% | 107 | 2,994 | 21.83% |
| CME240920C00230000 | 2024-09-16 3:01PM EDT | 230.00 | 0.10 | 0.00 | 0.30 | +0.03 | +42.86% | 1 | 750 | 34.91% |
| CME240920C00240000 | 2024-09-05 3:42PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 226 | 51.27% |
| CME240920C00250000 | 2024-09-04 3:23PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 91 | 51.56% |
| CME240920C00260000 | 2024-08-12 3:49PM EDT | 260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 64.06% |
| CME240920C00270000 | 2024-03-25 9:56AM EDT | 270.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920P00105000 | 2024-09-09 3:40PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 245.31% |
| CME240920P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 217.19% |
| CME240920P00145000 | 2024-07-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CME240920P00150000 | 2024-08-26 12:05PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 187.50% |
| CME240920P00155000 | 2024-06-07 9:56AM EDT | 155.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 216.50% |
| CME240920P00160000 | 2024-08-13 1:53PM EDT | 160.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 177.83% |
| CME240920P00165000 | 2024-08-20 3:50PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 146.00% |
| CME240920P00170000 | 2024-08-28 10:53AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 132.81% |
| CME240920P00175000 | 2024-09-16 2:58PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | -0.08 | -88.89% | 1 | 65 | 119.73% |
| CME240920P00180000 | 2024-09-10 3:54PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 422 | 72.66% |
| CME240920P00185000 | 2024-09-09 3:31PM EDT | 185.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 212 | 94.34% |
| CME240920P00190000 | 2024-09-13 1:16PM EDT | 190.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 478 | 74.22% |
| CME240920P00195000 | 2024-09-16 3:48PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 4 | 479 | 54.49% |
| CME240920P00200000 | 2024-09-16 3:55PM EDT | 200.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 24 | 465 | 43.95% |
| CME240920P00210000 | 2024-09-16 1:25PM EDT | 210.00 | 0.18 | 0.15 | 0.30 | -0.27 | -60.00% | 7 | 738 | 29.30% |
| CME240920P00220000 | 2024-09-16 3:23PM EDT | 220.00 | 2.40 | 2.40 | 2.70 | -1.00 | -29.41% | 19 | 68 | 20.46% |
| CME240920P00230000 | 2024-08-08 3:02PM EDT | 230.00 | 25.50 | 8.70 | 12.40 | 0.00 | - | 2 | 2 | 48.44% |
© 2024 Yahoo. Tutti i diritti riservati.