Italia markets open in 7 hours 4 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'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210716C001200002021-06-08 3:41PM EDT120.0097.7594.5098.100.00--0123.44%
CME210716C001400002021-06-08 2:25PM EDT140.0077.6374.5078.100.00--095.70%
CME210716C001450002021-06-08 2:24PM EDT145.0072.6670.3072.500.00-3079.35%
CME210716C001500002021-06-08 2:24PM EDT150.0067.6765.1067.500.00-3273.66%
CME210716C001550002021-06-08 2:25PM EDT155.0062.6160.1062.600.00-6069.82%
CME210716C001600002021-06-08 2:53PM EDT160.0058.4054.8057.700.00-25765.82%
CME210716C001650002021-06-08 2:53PM EDT165.0052.4050.1052.900.00-25062.96%
CME210716C001700002021-06-08 2:59PM EDT170.0047.6045.6047.400.00-135050.81%
CME210716C001750002021-06-08 2:53PM EDT175.0043.2040.4042.400.00-25045.83%
CME210716C001800002021-06-08 2:59PM EDT180.0037.5035.3037.900.00-180146.64%
CME210716C001850002021-06-08 2:59PM EDT185.0032.4030.6032.600.00-210338.33%
CME210716C001900002021-06-14 9:36AM EDT190.0025.0725.6027.90+0.52+2.12%3836.04%
CME210716C001950002021-06-10 10:35AM EDT195.0018.2020.3022.400.00-3626.42%
CME210716C002000002021-06-11 2:32PM EDT200.0015.6017.1017.700.00-47823.93%
CME210716C002100002021-06-14 2:04PM EDT210.008.008.709.00+0.64+8.70%277519.32%
CME210716C002200002021-06-14 3:59PM EDT220.003.003.003.20+0.75+33.33%211,36717.81%
CME210716C002300002021-06-14 3:23PM EDT230.000.650.350.80+0.11+20.37%401,89117.80%
CME210716C002400002021-06-10 2:38PM EDT240.000.210.000.500.00-1853523.15%
CME210716C002500002021-06-10 11:58AM EDT250.000.160.000.300.00-173427.05%
CME210716C002600002021-05-26 3:42PM EDT260.000.200.000.600.00-52537.50%
CME210716C002800002021-02-10 10:58AM EDT280.000.430.001.450.00-2250.81%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210716P000750002021-02-24 3:14PM EDT75.000.340.002.200.00-13198.14%
CME210716P000850002020-08-31 1:41PM EDT85.001.300.002.100.00-21175.05%
CME210716P001000002021-03-16 10:42AM EDT100.000.320.000.250.00-50106.84%
CME210716P001050002021-01-04 10:30AM EDT105.000.700.151.250.00--1129.25%
CME210716P001150002020-12-22 1:23PM EDT115.001.050.001.850.00-221120.70%
CME210716P001200002021-05-17 2:53PM EDT120.000.200.001.000.00-230101.86%
CME210716P001300002021-02-23 10:32AM EDT130.001.300.200.750.00-101888.82%
CME210716P001350002021-01-21 4:50PM EDT135.001.601.151.450.00-110100.68%
CME210716P001400002021-02-01 1:19PM EDT140.003.100.202.200.00-2592.53%
CME210716P001450002020-12-07 12:57PM EDT145.004.602.502.900.00-21105.25%
CME210716P001500002021-02-10 12:32PM EDT150.003.550.801.450.00-1114179.13%
CME210716P001550002021-04-14 10:21AM EDT155.000.450.050.750.00-11459.81%
CME210716P001600002021-04-23 10:37AM EDT160.000.450.100.450.00-16551.56%
CME210716P001650002021-05-05 12:56PM EDT165.000.600.002.350.00-24862.67%
CME210716P001700002021-05-13 10:17AM EDT170.000.730.002.300.00-253456.86%
CME210716P001750002021-06-14 11:17AM EDT175.000.150.000.35-0.67-81.71%11339.94%
CME210716P001800002021-06-03 11:58AM EDT180.000.480.000.800.00-28642.21%
CME210716P001850002021-06-01 3:38PM EDT185.000.650.050.650.00-23935.47%
CME210716P001900002021-06-10 2:29PM EDT190.000.550.350.450.00-341528.22%
CME210716P001950002021-06-14 11:55AM EDT195.000.600.350.65-0.30-33.33%263825.93%
CME210716P002000002021-06-14 2:38PM EDT200.000.850.650.85-0.22-20.56%169222.79%
CME210716P002100002021-06-14 9:30AM EDT210.002.552.202.80-0.55-17.74%715821.56%
CME210716P002200002021-06-09 2:17PM EDT220.009.286.206.600.00-11,17818.21%
CME210716P002300002021-06-07 9:40AM EDT230.0013.0013.4014.500.00-11,45620.39%
CME210716P002800002021-05-28 3:48PM EDT280.0061.7062.0065.600.00-1066.33%