Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
215,86-0,15 (-0,07%)
Alla chiusura: 4:00PM EDT
215,86 0,00 (0,00%)
Dopo ore: 04:19PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210625C001750002021-06-08 3:43PM EDT175.0042.7039.5042.900.00-20112.40%
CME210625C002050002021-05-17 10:10AM EDT205.0013.2010.8014.100.00-8060.99%
CME210625C002100002021-06-18 3:54PM EDT210.005.226.006.800.00-31633.79%
CME210625C002125002021-06-22 12:01PM EDT212.504.153.004.50+0.15+3.75%124727.54%
CME210625C002150002021-06-22 3:48PM EDT215.002.252.002.25-0.25-10.00%1513719.87%
CME210625C002175002021-06-22 12:01PM EDT217.501.200.800.90+0.17+16.50%357217.53%
CME210625C002200002021-06-22 12:13PM EDT220.000.350.200.50-0.12-25.53%326220.78%
CME210625C002225002021-06-22 12:19PM EDT222.500.100.000.55-0.10-50.00%1019228.88%
CME210625C002250002021-06-22 3:28PM EDT225.000.100.000.30-0.65-86.67%62229.98%
CME210625C002275002021-06-09 12:00PM EDT227.500.450.002.150.00-1452.00%
CME210625C002300002021-06-03 2:29PM EDT230.000.200.000.100.00-3933.01%
CME210625C002350002021-05-25 3:55PM EDT235.000.300.000.050.00-7037.70%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210625P001550002021-06-14 12:05AM EDT155.000.05-0.000.00--2150.00%
CME210625P001600002021-06-08 9:30AM EDT160.000.050.000.050.00-1010107.81%
CME210625P001650002021-06-11 1:16PM EDT165.000.050.000.050.00-1197.66%
CME210625P001800002021-06-18 9:30AM EDT180.000.050.002.150.00-13128.32%
CME210625P001900002021-06-17 1:42PM EDT190.000.240.000.900.00-21379.20%
CME210625P001950002021-05-20 11:08AM EDT195.001.500.002.150.00-1183.25%
CME210625P001975002021-06-03 2:46PM EDT197.500.500.001.000.00-2261.23%
CME210625P002000002021-06-18 10:33AM EDT200.000.110.000.30-0.22-66.67%92048.24%
CME210625P002025002021-05-24 12:17PM EDT202.501.420.152.200.00--262.21%
CME210625P002050002021-06-18 11:50AM EDT205.000.480.000.200.00-4632.42%
CME210625P002075002021-06-22 12:49PM EDT207.500.110.050.65-0.32-74.42%18736.87%
CME210625P002100002021-06-21 3:17PM EDT210.000.650.200.35+0.25+62.50%1610123.58%
CME210625P002125002021-06-22 3:39PM EDT212.500.500.400.80-0.85-62.96%76323.02%
CME210625P002150002021-06-22 2:09PM EDT215.001.001.051.30-0.62-38.27%88818.85%
CME210625P002175002021-06-21 1:38PM EDT217.502.002.302.60-0.90-31.03%14318.26%
CME210625P002200002021-06-18 1:57PM EDT220.006.903.804.700.00-316021.73%
CME210625P002225002021-06-18 3:33PM EDT222.508.974.708.000.00-2241.41%
CME210625P002300002021-06-22 11:09AM EDT230.0013.9811.9015.70-1.88-11.85%8867.07%