Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
210,71-6,29 (-2,90%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211217C001550002021-06-04 2:38PM EDT155.0063.0254.3059.000.00-10038.96%
CME211217C001750002021-05-28 1:48PM EDT175.0045.3836.8040.500.00-101031.43%
CME211217C001800002021-06-01 9:32AM EDT180.0042.3932.6036.000.00--129.58%
CME211217C001850002021-06-08 2:41PM EDT185.0035.5229.1032.100.00-703528.93%
CME211217C001900002021-05-05 12:47PM EDT190.0033.0631.6033.400.00-657538.19%
CME211217C002000002021-06-08 11:04AM EDT200.0023.8317.9019.300.00-11122.94%
CME211217C002100002021-06-16 2:28PM EDT210.0018.6012.0013.600.00-210422.36%
CME211217C002200002021-06-08 9:30AM EDT220.0012.497.009.100.00-211021.82%
CME211217C002300002021-06-17 1:05PM EDT230.007.904.605.900.00-429921.60%
CME211217C002400002021-06-17 1:53PM EDT240.004.501.803.700.00-15721.50%
CME211217C002500002021-06-18 11:39AM EDT250.002.201.153.30-1.20-35.29%1924.30%
CME211217C002800002021-06-02 9:42AM EDT280.000.750.100.950.00-505224.89%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211217P001400002021-06-08 9:44AM EDT140.000.850.653.000.00--147.16%
CME211217P001500002021-06-14 12:05AM EDT150.001.350.852.100.00--237.01%
CME211217P001600002021-06-15 1:52PM EDT160.001.701.703.60+0.13+8.28%2837.06%
CME211217P001650002021-06-09 2:51PM EDT165.002.202.054.200.00-2335.94%
CME211217P001700002021-06-04 2:02PM EDT170.002.602.103.600.00-1231.10%
CME211217P001800002021-06-01 2:18PM EDT180.003.304.004.700.00-11928.15%
CME211217P001850002021-05-10 12:29PM EDT185.006.604.805.200.00-41326.26%
CME211217P001900002021-06-04 10:31AM EDT190.006.105.507.000.00-102526.93%
CME211217P001950002021-06-02 1:51PM EDT195.007.716.108.400.00-22026.24%
CME211217P002000002021-05-25 11:12AM EDT200.008.907.5010.10-0.69-7.20%123525.71%
CME211217P002100002021-06-04 1:29PM EDT210.0012.2011.6014.500.00-14125.10%
CME211217P002200002021-06-16 3:29PM EDT220.0015.0817.1020.000.00-10018624.60%
CME211217P002300002021-05-20 9:48AM EDT230.0026.7024.1027.700.00--126.28%