Italia markets open in 5 hours 22 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'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210917C001200002021-06-09 9:34AM EDT120.0096.5194.6099.000.00-12381.40%
CME210917C001350002020-12-02 3:26PM EDT135.0046.2047.9050.400.00-100.00%
CME210917C001400002021-04-12 2:42PM EDT140.0064.8672.2076.500.00-770.00%
CME210917C001450002021-01-06 12:05PM EDT145.0049.5148.0050.700.00-220.00%
CME210917C001500002021-05-28 1:20PM EDT150.0067.8064.5069.200.00-1056.67%
CME210917C001550002021-06-04 2:38PM EDT155.0062.8759.5064.300.00-10153.28%
CME210917C001600002021-06-14 11:58AM EDT160.0055.7255.0058.90+7.82+16.33%31947.11%
CME210917C001700002021-04-19 12:12AM EDT170.0038.500.000.000.00--00.00%
CME210917C001750002021-02-09 4:46PM EDT175.0026.7036.0036.900.00-530.00%
CME210917C001800002021-05-17 10:02AM EDT180.0038.3435.8039.600.00-3835.76%
CME210917C001850002021-06-03 3:38PM EDT185.0034.5231.1035.200.00-40234.34%
CME210917C001900002021-06-04 10:29AM EDT190.0030.6927.6030.100.00-1018130.15%
CME210917C001950002021-05-21 1:52PM EDT195.0024.7022.9025.500.00-406127.60%
CME210917C002000002021-06-08 12:36PM EDT200.0020.8519.4020.700.00-318924.21%
CME210917C002100002021-06-14 10:42AM EDT210.0012.2512.4013.30+0.75+6.52%31,22222.06%
CME210917C002200002021-06-14 3:01PM EDT220.007.107.007.80+0.59+9.06%2245721.06%
CME210917C002300002021-06-14 3:36PM EDT230.003.643.104.20+0.34+10.30%641520.67%
CME210917C002400002021-06-10 2:14PM EDT240.001.651.552.350.00-228321.43%
CME210917C002500002021-06-11 10:21AM EDT250.000.800.501.050.00-2011120.97%
CME210917C002600002021-06-11 10:07AM EDT260.000.550.400.750.00-2026823.18%
CME210917C002700002021-05-17 12:12AM EDT270.000.650.000.700.00--5026.40%
CME210917C003000002021-03-05 1:02PM EDT300.000.600.000.950.00-8837.99%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210917P000750002021-03-09 4:06PM EDT75.000.320.000.800.00-1298.83%
CME210917P000850002021-03-05 12:01PM EDT85.000.300.004.300.00-22119.34%
CME210917P001000002021-03-31 10:01AM EDT100.000.200.004.300.00--0100.83%
CME210917P001100002021-04-09 9:32AM EDT110.000.300.001.050.00-11,00168.38%
CME210917P001200002020-10-19 12:39PM EDT120.004.303.704.100.00--193.47%
CME210917P001300002021-03-05 11:28AM EDT130.001.890.401.000.00-220256.01%
CME210917P001350002021-04-05 10:38AM EDT135.000.810.000.000.00-11025.00%
CME210917P001400002020-11-30 3:41PM EDT140.006.204.204.600.00--376.33%
CME210917P001450002021-02-26 1:08PM EDT145.003.201.251.550.00-94196352.66%
CME210917P001500002021-03-31 10:54AM EDT150.001.540.901.100.00-215046.41%
CME210917P001550002021-05-06 10:15AM EDT155.001.050.002.750.00-21554.16%
CME210917P001600002021-06-07 12:54PM EDT160.000.700.300.850.00-305337.48%
CME210917P001650002021-05-21 11:32AM EDT165.001.200.651.100.00-16836.38%
CME210917P001700002021-06-09 3:47PM EDT170.001.050.801.000.00-67732.42%
CME210917P001750002021-06-09 3:27PM EDT175.001.301.001.300.00-69531.30%
CME210917P001800002021-06-09 3:40PM EDT180.001.651.251.400.00-57528.66%
CME210917P001850002021-06-14 2:59PM EDT185.001.751.551.75-0.55-23.91%333227.16%
CME210917P001900002021-06-14 2:59PM EDT190.002.302.052.25-0.70-23.33%345625.90%
CME210917P001950002021-06-10 2:43PM EDT195.003.802.803.100.00-549225.34%
CME210917P002000002021-06-09 3:26PM EDT200.004.703.704.100.00-831524.52%
CME210917P002100002021-06-14 2:37PM EDT210.007.206.607.10-1.60-18.18%78723.28%
CME210917P002200002021-05-06 12:15PM EDT220.0014.7511.1012.000.00-11423.12%
CME210917P002300002020-12-17 12:05PM EDT230.0052.1043.0043.900.00-31380.70%
CME210917P002400002021-06-03 12:58PM EDT240.0025.0024.0028.000.00-1228.48%
CME210917P002500002021-03-22 11:58AM EDT250.0051.5042.9047.500.00-1353.15%