Italia markets open in 5 hours 26 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
216,70+2,24 (+1,04%)
Alla chiusura: 4:00PM EDT
217,99 +1,29 (0,60%)
Dopo ore: 06:10PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210618C001000002021-06-08 2:21PM EDT100.00117.19114.70117.800.00--0427.15%
CME210618C001100002020-12-01 10:30AM EDT110.0066.6070.5074.500.00-100.00%
CME210618C001250002021-06-08 2:21PM EDT125.0092.3390.0092.400.00-50291.11%
CME210618C001350002020-12-07 10:53AM EDT135.0047.6751.0055.200.00-100.00%
CME210618C001400002020-11-10 3:57PM EDT140.0028.8039.0043.000.00-2000.00%
CME210618C001450002021-03-30 9:47AM EDT145.0063.5555.5060.000.00-320.00%
CME210618C001500002021-06-08 2:21PM EDT150.0067.1764.5068.100.00-50238.77%
CME210618C001550002021-06-08 2:59PM EDT155.0062.5059.4062.700.00-950205.18%
CME210618C001600002021-06-09 9:41AM EDT160.0056.5055.1057.300.00-31170.12%
CME210618C001650002021-06-08 2:59PM EDT165.0052.0049.6052.900.00-1101180.91%
CME210618C001700002021-06-08 12:14PM EDT170.0047.4045.0047.400.00-1,36010146.00%
CME210618C001750002021-06-08 2:45PM EDT175.0042.3539.8042.400.00-6810131.74%
CME210618C001800002021-06-08 12:14PM EDT180.0037.4034.5037.700.00-6801127.93%
CME210618C001850002021-06-08 12:22PM EDT185.0032.7029.7032.700.00-1,0220113.14%
CME210618C001900002021-06-08 12:36PM EDT190.0027.8525.2027.200.00-862282.96%
CME210618C001950002021-06-08 12:14PM EDT195.0022.3020.1022.300.00-1,871972.95%
CME210618C002000002021-06-14 10:56AM EDT200.0015.4014.8016.90-2.30-12.99%34646.00%
CME210618C002050002021-06-02 10:22AM EDT205.009.599.7012.600.00--051.61%
CME210618C002100002021-06-14 3:55PM EDT210.006.706.107.10+2.18+48.23%1740226.91%
CME210618C002125002021-06-14 2:51PM EDT212.504.184.305.30+1.28+44.14%8110830.08%
CME210618C002150002021-06-14 2:29PM EDT215.002.432.552.80+0.86+54.78%1817320.24%
CME210618C002175002021-06-14 3:56PM EDT217.501.251.201.35+0.58+86.57%14921318.97%
CME210618C002200002021-06-14 3:56PM EDT220.000.450.400.55+0.10+28.57%291,37618.85%
CME210618C002225002021-06-11 9:42AM EDT222.500.100.050.20-0.05-33.33%295419.34%
CME210618C002250002021-06-14 12:36PM EDT225.000.100.050.20-0.10-50.00%220525.15%
CME210618C002275002021-06-08 11:43AM EDT227.500.150.000.500.00-14338.62%
CME210618C002300002021-06-11 2:29PM EDT230.000.050.000.200.00-664335.84%
CME210618C002325002021-05-28 11:29AM EDT232.500.280.000.400.00-122247.61%
CME210618C002400002021-06-03 10:27AM EDT240.000.060.000.050.00-1421,51144.14%
CME210618C002500002021-06-04 2:56PM EDT250.000.050.000.250.00-11,59966.99%
CME210618C002600002021-05-14 1:12PM EDT260.000.200.001.650.00-10838115.43%
CME210618C002700002021-06-09 12:31PM EDT270.000.050.000.400.00-3134103.13%
CME210618C002800002021-06-09 12:31PM EDT280.000.040.000.050.00-332690.63%
CME210618C003100002021-03-29 9:32AM EDT310.000.150.001.750.00-2102196.29%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210618P000750002021-03-09 4:06PM EDT75.000.170.050.150.00-33402.34%
CME210618P000800002020-12-29 4:27PM EDT80.000.150.000.750.00-1020449.81%
CME210618P000850002020-08-31 1:41PM EDT85.001.220.501.350.00-22491.41%
CME210618P000900002020-09-23 10:53AM EDT90.001.000.201.900.00-2020474.81%
CME210618P000950002021-01-20 2:28PM EDT95.000.250.000.900.00-407407388.28%
CME210618P001000002021-05-14 9:30AM EDT100.000.050.002.150.00-1214425.39%
CME210618P001050002020-11-10 2:37PM EDT105.000.880.301.150.00-66373.44%
CME210618P001100002020-11-25 1:37PM EDT110.001.200.351.000.00-182347.66%
CME210618P001150002020-12-04 3:44PM EDT115.001.050.001.200.00-113320.70%
CME210618P001200002021-05-11 12:09PM EDT120.000.100.052.150.00-80337.50%
CME210618P001250002021-03-26 10:16AM EDT125.000.400.001.150.00-1372281.25%
CME210618P001300002021-06-07 11:22AM EDT130.000.540.000.700.00-144242.77%
CME210618P001350002021-05-25 1:19PM EDT135.000.050.000.700.00-1129226.95%
CME210618P001400002021-05-24 9:30AM EDT140.000.050.000.500.00-1132200.78%
CME210618P001450002021-06-01 1:58PM EDT145.000.050.000.200.00-1189164.45%
CME210618P001500002021-05-24 3:44PM EDT150.000.290.000.200.00-1686151.95%
CME210618P001550002021-06-07 11:22AM EDT155.000.560.000.300.00-2138147.46%
CME210618P001600002021-06-04 3:15PM EDT160.000.050.000.050.00-6470108.59%
CME210618P001650002021-06-07 12:54PM EDT165.000.200.000.300.00-30319123.05%
CME210618P001700002021-04-29 9:38AM EDT170.000.430.000.300.00-10332111.13%
CME210618P001750002021-05-18 3:51PM EDT175.000.200.000.300.00-736299.61%
CME210618P001800002021-06-14 3:25PM EDT180.000.050.000.20-0.10-66.67%31,12583.01%
CME210618P001850002021-06-09 3:49PM EDT185.000.150.000.400.00-153780.66%
CME210618P001900002021-06-14 9:30AM EDT190.000.050.050.55-0.03-37.50%928174.51%
CME210618P001950002021-06-11 1:56PM EDT195.000.090.000.300.00-1029754.69%
CME210618P001975002021-06-10 3:21PM EDT197.500.200.000.600.00-4656.25%
CME210618P002000002021-06-11 10:21AM EDT200.000.250.000.500.00-247956.59%
CME210618P002025002021-06-14 3:34PM EDT202.500.100.000.45-0.05-33.33%21348.54%
CME210618P002050002021-06-14 12:52PM EDT205.000.200.000.25-0.06-23.08%142936.08%
CME210618P002075002021-06-09 1:06PM EDT207.500.450.100.250.00-65129.88%
CME210618P002100002021-06-14 12:52PM EDT210.000.500.200.35-0.10-16.67%5668425.83%
CME210618P002125002021-06-14 2:52PM EDT212.500.750.400.60-0.56-42.75%119222.90%
CME210618P002150002021-06-14 12:52PM EDT215.001.781.001.20-0.62-25.83%427221.44%
CME210618P002175002021-06-14 12:52PM EDT217.503.282.002.65-0.72-18.00%14224.56%
CME210618P002200002021-06-11 2:16PM EDT220.006.303.604.100.00-2610522.36%
CME210618P002225002021-06-11 2:32PM EDT222.508.254.907.900.00-101448.05%
CME210618P002250002021-06-07 9:50AM EDT225.008.608.0010.000.00--151.39%
CME210618P002300002021-03-05 10:45AM EDT230.0025.1024.9028.300.00-414206.54%
CME210618P002400002021-01-13 1:02PM EDT240.0041.9055.9059.100.00-34476.01%
CME210618P002600002021-06-09 1:44PM EDT260.0044.1242.3045.500.00-30107.76%
CME210618P002700002021-06-09 1:44PM EDT270.0054.1652.0055.400.00-33115.63%