Italia markets close in 4 hours 33 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
231,25+6,80 (+3,03%)
Alla chiusura: 04:00PM EST
231,20 -0,05 (-0,02%)
Preborsa: 06:51AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211217C001200002021-08-19 10:35AM EST120.0077.6867.1070.300.00-900.00%
CME211217C001500002021-11-10 6:47AM EST150.0039.5371.2075.000.00-1650.00%
CME211217C001550002021-11-15 10:04AM EST155.0070.000.000.000.00-100.00%
CME211217C001650002021-11-15 10:39AM EST165.0060.600.000.000.00-100.00%
CME211217C001750002021-12-03 2:15PM EST175.0048.610.000.000.00-10150.00%
CME211217C001800002021-11-04 9:25AM EST180.0043.6643.0047.500.00-1150.00%
CME211217C001850002021-09-21 1:22PM EST185.009.6032.2035.400.00-5510.00%
CME211217C001900002021-11-30 1:50PM EST190.0032.000.000.000.00-22250.00%
CME211217C001950002021-12-01 3:30PM EST195.0035.320.000.000.00-200.00%
CME211217C002000002021-12-07 11:21AM EST200.0030.350.000.000.00-33980.00%
CME211217C002100002021-12-07 3:39PM EST210.0020.000.000.000.00-124140.00%
CME211217C002150002021-12-07 3:12PM EST215.0016.030.000.000.00-2100.00%
CME211217C002175002021-12-07 3:56PM EST217.5013.120.000.000.00-4140.00%
CME211217C002200002021-12-07 3:58PM EST220.0011.300.000.000.00-4041,9310.00%
CME211217C002225002021-12-07 12:56PM EST222.509.100.000.000.00-631230.00%
CME211217C002250002021-12-07 3:27PM EST225.006.300.000.000.00-1700.00%
CME211217C002275002021-12-07 2:23PM EST227.504.700.000.000.00-200.00%
CME211217C002300002021-12-07 2:59PM EST230.003.600.000.000.00-4900.00%
CME211217C002325002021-12-07 3:57PM EST232.502.270.000.000.00-34680.78%
CME211217C002350002021-12-07 1:25PM EST235.001.400.000.000.00-1103.13%
CME211217C002375002021-12-06 10:25AM EST237.500.500.000.000.00-103.13%
CME211217C002400002021-12-07 1:04PM EST240.000.450.000.000.00-284136.25%
CME211217C002425002021-12-02 1:29PM EST242.500.450.000.000.00-314456.25%
CME211217C002450002021-12-03 10:43AM EST245.000.850.000.000.00-406.25%
CME211217C002500002021-12-02 2:15PM EST250.000.200.000.000.00-10012.50%
CME211217C002550002021-12-03 1:59PM EST255.000.010.000.000.00-2512.50%
CME211217C002600002021-11-24 10:03AM EST260.000.250.000.000.00-2010412.50%
CME211217C002650002021-12-03 10:43AM EST265.000.940.000.000.00-1012.50%
CME211217C002800002021-08-25 4:30PM EST280.000.350.000.850.00-15265.33%
CME211217C003000002021-11-04 11:00AM EST300.000.050.002.150.00--1099.95%
CME211217C003100002021-09-01 2:48PM EST310.001.090.002.150.00--1109.38%
CME211217C003200002021-08-25 4:30PM EST320.000.300.000.250.00-1583.98%
CME211217C003300002021-12-01 9:47AM EST330.000.750.000.000.00--150.00%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211217P001050002021-11-10 6:47AM EST105.000.230.000.750.00-12227.34%
CME211217P001100002021-11-10 6:47AM EST110.000.310.000.750.00-3,856396215.04%
CME211217P001300002021-09-07 9:54AM EST130.000.490.000.000.00--150.00%
CME211217P001400002021-09-20 11:43AM EST140.000.950.001.900.00-14177.83%
CME211217P001450002021-10-08 10:36AM EST145.000.550.002.300.00-13173.73%
CME211217P001500002021-12-02 10:04AM EST150.000.100.000.000.00-22650.00%
CME211217P001550002021-11-08 9:40AM EST155.000.100.000.000.00-5550.00%
CME211217P001600002021-11-29 12:06PM EST160.000.050.000.000.00-34050.00%
CME211217P001650002021-10-26 2:45PM EST165.000.340.000.750.00-111106.93%
CME211217P001700002021-11-29 1:44PM EST170.000.100.000.000.00-1750.00%
CME211217P001750002021-11-04 9:12AM EST175.000.200.002.100.00-1037111.28%
CME211217P001800002021-12-07 3:13PM EST180.000.060.000.000.00-617125.00%
CME211217P001850002021-12-07 11:33AM EST185.000.060.000.000.00-1025.00%
CME211217P001900002021-12-06 11:21AM EST190.000.200.000.000.00-131525.00%
CME211217P001950002021-12-01 3:23PM EST195.000.550.000.000.00-618725.00%
CME211217P002000002021-12-07 9:56AM EST200.000.280.000.000.00-166325.00%
CME211217P002025002021-12-03 3:55PM EST202.501.000.000.000.00-646412.50%
CME211217P002050002021-12-03 3:55PM EST205.001.150.000.000.00-300012.50%
CME211217P002075002021-11-29 3:53PM EST207.500.900.000.000.00-101312.50%
CME211217P002100002021-12-07 3:16PM EST210.000.260.000.000.00-366812.50%
CME211217P002125002021-12-07 3:16PM EST212.500.340.000.000.00-2612.50%
CME211217P002150002021-12-07 1:31PM EST215.000.450.000.000.00-38712.50%
CME211217P002175002021-12-07 9:30AM EST217.501.550.000.000.00-256.25%
CME211217P002200002021-12-07 2:53PM EST220.000.800.000.000.00-3506.25%
CME211217P002225002021-12-07 3:17PM EST222.501.170.000.000.00-2206.25%
CME211217P002250002021-12-07 1:10PM EST225.001.700.000.000.00-32643.13%
CME211217P002275002021-12-07 12:42PM EST227.502.480.000.000.00-103.13%
CME211217P002300002021-12-07 2:33PM EST230.003.700.000.000.00-65910.78%
CME211217P002400002021-12-03 10:44AM EST240.0018.800.000.000.00-500.00%
CME211217P002500002021-11-18 10:55AM EST250.0026.400.000.000.00--00.00%
CME211217P002600002021-11-23 3:30PM EST260.0034.100.000.000.00-100.00%