Italia markets close in 6 hours 51 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
189,33+3,49 (+1,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211119C001650002021-09-20 12:06AM EDT165.0027.900.000.000.00---0.00%
CME211119C001700002021-09-10 11:21AM EDT170.0022.300.000.000.00-400.00%
CME211119C001750002021-09-10 3:36PM EDT175.0018.100.000.000.00-100.00%
CME211119C001800002021-09-10 1:15PM EDT180.0012.500.000.000.00-100.00%
CME211119C001850002021-09-20 10:40AM EDT185.008.500.000.000.00-400.00%
CME211119C001900002021-09-22 9:50AM EDT190.005.500.000.000.00-800.20%
CME211119C001950002021-09-22 3:24PM EDT195.004.750.000.000.00-3201.56%
CME211119C002000002021-09-22 2:56PM EDT200.002.800.000.000.00-903.13%
CME211119C002100002021-09-22 3:38PM EDT210.001.110.000.000.00-906.25%
CME211119C002200002021-09-10 3:35PM EDT220.000.400.000.000.00-406.25%
CME211119C002300002021-09-17 2:34PM EDT230.000.160.000.000.00-9012.50%
CME211119C002400002021-08-27 3:24PM EDT240.000.250.000.000.00-20012.50%
CME211119C002500002021-08-27 3:39PM EDT250.000.150.000.000.00-35012.50%
CME211119C003100002021-09-01 3:48PM EDT310.001.080.000.000.00--025.00%
Opzioni Putper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211119P001450002021-09-09 3:32PM EDT145.000.450.000.000.00--012.50%
CME211119P001500002021-09-20 3:16PM EDT150.000.950.000.000.00-10012.50%
CME211119P001550002021-09-20 3:16PM EDT155.001.200.000.000.00-10012.50%
CME211119P001600002021-09-10 3:40PM EDT160.001.250.000.000.00-1012.50%
CME211119P001650002021-09-20 3:16PM EDT165.002.250.000.000.00-906.25%
CME211119P001700002021-09-21 3:56PM EDT170.001.890.000.000.00-506.25%
CME211119P001750002021-09-20 3:39PM EDT175.003.300.000.000.00-106.25%
CME211119P001800002021-09-22 10:46AM EDT180.004.530.000.000.00-203.13%
CME211119P001850002021-09-22 2:42PM EDT185.005.690.000.000.00-901.56%
CME211119P001900002021-09-22 2:42PM EDT190.007.920.000.000.00-1100.00%
CME211119P001950002021-09-17 1:06PM EDT195.0011.500.000.000.00-300.00%
CME211119P002000002021-09-20 2:13PM EDT200.0016.250.000.000.00-300.00%
CME211119P002100002021-09-13 10:49AM EDT210.0021.000.000.000.00-100.00%
CME211119P002200002021-09-10 10:56AM EDT220.0030.650.000.000.00-100.00%
CME211119P002300002021-08-25 5:30PM EDT230.0021.500.000.000.00-2000.00%
CME211119P002400002021-09-15 9:34AM EDT240.0052.640.000.000.00-100.00%
CME211119P002500002021-08-25 5:30PM EDT250.0043.600.000.000.00-100.00%
CME211119P002600002021-08-31 9:30AM EDT260.0061.000.000.000.00--00.00%