Italia markets close in 1 hour 19 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,51+3,03 (+1,56%)
Al 10:11AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211015C001200002021-09-08 1:48PM EDT120.0073.3874.0077.700.00-90128.03%
CME211015C001350002021-08-25 5:29PM EDT135.0061.0059.0062.900.00-11105.81%
CME211015C001500002021-08-25 5:29PM EDT150.0052.2744.3047.900.00-1181.40%
CME211015C001550002021-08-25 5:29PM EDT155.0053.9639.5041.900.00-1155.57%
CME211015C001600002021-08-25 5:29PM EDT160.0030.5034.4037.000.00-101251.61%
CME211015C001650002021-08-25 5:29PM EDT165.0038.4930.0032.000.00-1045.22%
CME211015C001700002021-08-25 5:29PM EDT170.0030.3025.3027.800.00-1049.83%
CME211015C001750002021-09-17 11:56AM EDT175.0015.6020.5022.800.00-5242.46%
CME211015C001800002021-09-16 9:52AM EDT180.0012.7014.8017.300.00-114730.03%
CME211015C001850002021-09-24 9:52AM EDT185.0011.5911.5012.10+1.89+19.48%14121.09%
CME211015C001900002021-09-23 3:52PM EDT190.005.907.808.000.00-2528720.70%
CME211015C001950002021-09-24 9:46AM EDT195.004.204.304.60+1.06+33.76%1750419.82%
CME211015C002000002021-09-24 9:45AM EDT200.001.891.802.05+0.59+45.38%31,97318.15%
CME211015C002100002021-09-23 3:45PM EDT210.000.050.150.300.00-229518.58%
CME211015C002200002021-09-23 2:44PM EDT220.000.010.000.150.00-160824.61%
CME211015C002300002021-09-21 3:27PM EDT230.000.050.001.500.00-920952.81%
CME211015C002400002021-09-03 10:13AM EDT240.000.150.000.900.00-377355.05%
CME211015C002500002021-09-13 12:07PM EDT250.000.200.000.100.00-548443.56%
CME211015C002600002021-08-25 5:29PM EDT260.000.190.050.900.00-411962.74%
CME211015C002700002021-08-25 5:29PM EDT270.000.350.000.850.00-1015268.12%
CME211015C002800002021-08-25 5:29PM EDT280.000.330.000.750.00-21272.85%
CME211015C003100002021-08-25 5:29PM EDT310.000.050.000.850.00-1191.21%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211015P000850002021-08-25 5:30PM EDT85.000.100.001.650.00-111188.96%
CME211015P000950002021-08-25 5:30PM EDT95.001.000.002.150.00--50174.95%
CME211015P001000002021-08-25 5:30PM EDT100.000.850.001.600.00-1010155.03%
CME211015P001200002021-08-25 5:30PM EDT120.000.550.000.850.00-12105.18%
CME211015P001300002021-08-25 5:30PM EDT130.000.900.000.850.00-1290.19%
CME211015P001350002021-08-25 5:30PM EDT135.002.750.450.850.00-1389.84%
CME211015P001400002021-08-25 5:30PM EDT140.000.600.000.850.00-14876.07%
CME211015P001450002021-08-25 5:30PM EDT145.000.300.001.050.00-5972.17%
CME211015P001500002021-09-15 9:32AM EDT150.000.720.001.850.00-116673.73%
CME211015P001550002021-09-10 3:50PM EDT155.000.400.001.500.00-92563.38%
CME211015P001600002021-09-24 9:30AM EDT160.000.100.050.60-0.20-66.67%106353.76%
CME211015P001650002021-09-17 2:04PM EDT165.000.480.000.750.00-32449.71%
CME211015P001700002021-09-23 12:14PM EDT170.000.300.150.700.00-2610142.26%
CME211015P001750002021-09-23 2:57PM EDT175.000.450.250.450.00-288531.98%
CME211015P001800002021-09-24 9:51AM EDT180.000.500.450.60-0.15-23.08%838127.76%
CME211015P001850002021-09-23 12:05PM EDT185.001.420.851.050.00-2463225.37%
CME211015P001900002021-09-23 12:27PM EDT190.002.661.552.000.00-3249423.94%
CME211015P001950002021-09-24 9:53AM EDT195.003.403.103.50-0.98-22.37%251421.96%
CME211015P002000002021-09-23 10:30AM EDT200.009.165.606.200.00-62,67921.77%
CME211015P002100002021-09-20 11:18AM EDT210.0022.5013.4016.000.00-114137.05%
CME211015P002200002021-09-14 11:25AM EDT220.0030.8722.9025.900.00-181749.54%
CME211015P002300002021-08-25 5:30PM EDT230.0021.4032.1035.900.00-182961.05%