Italia markets open in 6 hours 59 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'acquistoper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210820C001350002020-11-24 12:23PM EDT135.0039.0045.5046.300.00--00.00%
CME210820C001400002021-06-08 2:31PM EDT140.0077.4975.0077.900.00-23064.92%
CME210820C001450002021-06-08 2:31PM EDT145.0072.6570.8072.600.00-5056.98%
CME210820C001500002021-05-28 1:18PM EDT150.0067.5765.9067.300.00-3048.88%
CME210820C001550002021-06-08 2:31PM EDT155.0062.5059.9063.400.00-8156.69%
CME210820C001600002020-11-10 12:27PM EDT160.0016.5025.1027.300.00-110.00%
CME210820C001650002021-06-08 2:31PM EDT165.0052.4750.4052.900.00-10044.18%
CME210820C001700002021-04-13 10:27AM EDT170.0038.0044.8048.000.00-1541.11%
CME210820C001750002021-06-08 11:40AM EDT175.0041.7240.9043.000.00-1237.24%
CME210820C001800002021-05-14 11:18AM EDT180.0038.4634.0036.600.00-140.00%
CME210820C001850002021-06-08 11:40AM EDT185.0030.2031.1033.400.00-1332.04%
CME210820C001900002021-06-11 1:41PM EDT190.0025.2027.6028.600.00-1516629.11%
CME210820C001950002021-06-14 2:37PM EDT195.0022.4523.1024.20-1.85-7.61%36027.70%
CME210820C002000002021-06-08 10:06AM EDT200.0018.4918.4019.500.00-159824.51%
CME210820C002100002021-06-14 2:17PM EDT210.0010.8511.3011.90+0.60+5.85%2973422.25%
CME210820C002200002021-06-14 3:58PM EDT220.006.065.906.30+0.96+18.82%4332621.01%
CME210820C002300002021-06-14 12:44PM EDT230.002.302.652.950.00-3043920.64%
CME210820C002400002021-06-14 3:41PM EDT240.001.000.851.75-0.05-4.76%2119823.02%
CME210820C002500002021-06-10 9:47AM EDT250.000.500.100.800.00-311223.34%
CME210820C002600002021-06-04 1:19PM EDT260.000.390.000.550.00-112825.86%
CME210820C002700002021-05-28 9:33AM EDT270.000.320.001.100.00-151934.68%
CME210820C002800002021-03-17 10:54AM EDT280.000.500.000.300.00-1230.47%
CME210820C003100002021-03-05 4:58PM EDT310.000.430.004.300.00-1158.03%
Opzioni Putper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210820P001100002020-09-24 10:12AM EDT110.003.302.202.700.00--4110.55%
CME210820P001150002020-12-30 4:22PM EDT115.001.401.502.300.00-1298.32%
CME210820P001300002021-04-01 1:49PM EDT130.000.550.100.500.00-11057.91%
CME210820P001350002021-05-25 3:47PM EDT135.000.200.002.200.00-1368.19%
CME210820P001400002021-04-19 2:27PM EDT140.000.550.250.700.00-123854.35%
CME210820P001450002021-04-30 9:44AM EDT145.000.500.000.550.00-11251.90%
CME210820P001500002021-05-26 12:14PM EDT150.000.350.000.600.00-1748.90%
CME210820P001550002021-06-10 3:20PM EDT155.000.400.000.600.00-114745.19%
CME210820P001600002021-05-04 11:22AM EDT160.001.030.200.700.00-24642.87%
CME210820P001650002021-06-14 10:00AM EDT165.000.370.100.70-0.18-32.73%31839.23%
CME210820P001700002021-05-28 10:04AM EDT170.000.630.250.900.00-24037.70%
CME210820P001750002021-05-28 10:04AM EDT175.000.830.550.750.00-224432.67%
CME210820P001800002021-06-14 10:00AM EDT180.000.810.650.90-0.26-24.30%32030.47%
CME210820P001850002021-06-04 10:50AM EDT185.001.300.901.100.00-110028.35%
CME210820P001900002021-06-14 3:21PM EDT190.001.401.201.45-0.40-22.22%58626.75%
CME210820P001950002021-06-14 3:21PM EDT195.001.901.703.40-0.36-15.93%43031.35%
CME210820P002000002021-06-14 3:26PM EDT200.002.652.252.65-0.56-17.45%525523.95%
CME210820P002100002021-06-14 3:21PM EDT210.005.304.905.20-0.95-15.20%610322.27%
CME210820P002200002021-06-09 1:53PM EDT220.0010.109.209.600.00-912221.02%
CME210820P002400002021-06-03 12:26PM EDT240.0024.1023.5025.000.00-152022.82%