Italia markets open in 7 hours 25 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'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211015C001350002021-02-04 11:21AM EDT135.0061.0077.0081.700.00-110.00%
CME211015C001500002021-01-07 12:44PM EDT150.0052.2744.4045.400.00-110.00%
CME211015C001550002021-02-25 3:27PM EDT155.0053.9653.0056.700.00-110.00%
CME211015C001600002021-01-25 12:52PM EDT160.0030.5044.8046.800.00-10120.00%
CME211015C001650002021-04-30 1:42PM EDT165.0038.4952.7056.100.00-1147.24%
CME211015C001700002021-01-06 11:57AM EDT170.0030.3029.7030.300.00-110.00%
CME211015C001750002021-06-02 10:35AM EDT175.0040.2041.4043.800.00-1131.25%
CME211015C001800002021-02-19 10:40AM EDT180.0024.8528.5032.000.00-11470.00%
CME211015C001850002021-04-21 3:46PM EDT185.0026.2634.0036.500.00-353634.07%
CME211015C001900002021-06-14 9:55AM EDT190.0027.7028.8030.10-1.10-3.82%536726.39%
CME211015C001950002021-06-08 12:25PM EDT195.0025.6024.8025.500.00-38024.16%
CME211015C002000002021-06-14 10:24AM EDT200.0019.9020.7021.40+0.20+1.02%8014222.95%
CME211015C002100002021-06-09 2:59PM EDT210.0013.6613.8014.80+0.77+5.97%37022.45%
CME211015C002200002021-06-14 2:41PM EDT220.008.308.109.50+0.36+4.53%25921.81%
CME211015C002300002021-06-04 12:04PM EDT230.005.504.405.300.00-11720.53%
CME211015C002400002021-06-03 12:51PM EDT240.003.602.203.100.00-1354020.85%
CME211015C002500002021-06-03 12:26PM EDT250.001.850.951.500.00-112320.23%
CME211015C002600002021-06-04 10:25AM EDT260.000.750.351.050.00-102921.92%
CME211015C002700002021-06-11 12:19PM EDT270.000.500.050.850.00-2010724.07%
CME211015C002800002021-05-19 1:04PM EDT280.000.330.000.850.00-21227.06%
CME211015C003100002021-05-21 3:57PM EDT310.000.050.002.150.00-1142.65%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211015P000850002021-03-01 10:30AM EDT85.000.100.001.750.00-11187.38%
CME211015P000950002021-01-28 12:34PM EDT95.001.000.002.250.00--5081.62%
CME211015P001000002021-02-05 10:42AM EDT100.000.850.002.750.00-101080.18%
CME211015P001200002021-04-01 3:57PM EDT120.000.550.001.150.00-1253.78%
CME211015P001300002021-03-29 11:49AM EDT130.000.900.002.250.00-1253.76%
CME211015P001350002021-02-22 4:50PM EDT135.002.750.453.700.00-1357.84%
CME211015P001400002021-05-25 3:48PM EDT140.000.600.100.900.00-14844.97%
CME211015P001450002021-02-01 3:16PM EDT145.005.702.302.600.00--052.89%
CME211015P001500002021-06-04 2:04PM EDT150.000.640.250.950.00-116039.38%
CME211015P001550002021-05-12 3:15PM EDT155.001.610.101.150.00-102038.00%
CME211015P001600002021-06-08 11:23AM EDT160.000.800.501.250.00-51335.74%
CME211015P001700002021-05-28 12:18PM EDT170.001.461.101.300.00-2430.24%
CME211015P001750002021-05-28 12:18PM EDT175.001.841.351.950.00-235730.60%
CME211015P001800002021-06-08 11:01AM EDT180.002.201.652.300.00-17029.02%
CME211015P001850002021-06-08 12:38PM EDT185.002.702.252.450.00-15022626.48%
CME211015P001900002021-06-14 1:52PM EDT190.003.202.953.20-1.40-30.43%63125.79%
CME211015P001950002021-05-26 12:36PM EDT195.004.093.704.10-0.86-17.37%6025.00%
CME211015P002000002021-06-04 12:03PM EDT200.005.704.905.300.00-59924.44%
CME211015P002100002021-06-09 2:07PM EDT210.008.607.908.50-1.36-13.65%12123.29%
CME211015P002200002021-06-11 2:22PM EDT220.0014.3012.6013.400.00-446123.02%
CME211015P002300002021-02-24 11:37AM EDT230.0038.0428.3031.500.00-351346.91%