Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
188,65-0,04 (-0,02%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211217C001200002021-08-19 11:35AM EDT120.0077.6867.1070.300.00-9063.98%
CME211217C001500002021-09-17 10:34AM EDT150.0039.8038.1040.10-2.53-5.98%11736.21%
CME211217C001550002021-08-25 5:30PM EDT155.0063.0233.6036.600.00-10040.32%
CME211217C001650002021-08-25 5:30PM EDT165.0044.8024.7027.300.00--034.13%
CME211217C001750002021-08-25 5:30PM EDT175.0045.3816.9017.800.00-10026.25%
CME211217C001800002021-09-15 3:36PM EDT180.0014.3013.3014.100.00-14025.02%
CME211217C001850002021-09-17 10:02AM EDT185.0010.5010.3010.90-1.26-10.71%53624.21%
CME211217C001900002021-09-17 2:05PM EDT190.008.007.608.20-0.40-4.76%11023.63%
CME211217C001950002021-09-17 10:35AM EDT195.005.705.506.00-0.40-6.56%520823.20%
CME211217C002000002021-09-17 10:30AM EDT200.004.003.604.20-0.30-6.98%245922.68%
CME211217C002100002021-09-17 3:33PM EDT210.001.751.651.90-0.25-12.50%23022.10%
CME211217C002200002021-09-16 2:53PM EDT220.000.800.551.000.00-1117923.25%
CME211217C002300002021-09-10 11:17AM EDT230.000.630.000.550.00-5024.51%
CME211217C002400002021-09-14 9:30AM EDT240.000.250.050.350.00-112426.25%
CME211217C002500002021-09-13 9:44AM EDT250.000.300.000.250.00-1028.17%
CME211217C002600002021-08-19 2:53PM EDT260.000.250.000.350.00-1033.08%
CME211217C002800002021-08-25 5:30PM EDT280.000.350.000.450.00-1040.77%
CME211217C003100002021-09-01 3:48PM EDT310.001.090.000.750.00--053.35%
CME211217C003200002021-08-25 5:30PM EDT320.000.300.000.750.00-1050.24%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211217P001050002021-08-25 5:30PM EDT105.000.230.000.750.00-1059.72%
CME211217P001100002021-08-25 5:30PM EDT110.000.310.000.500.00-3,85639652.10%
CME211217P001300002021-09-07 10:54AM EDT130.000.490.300.650.00--144.46%
CME211217P001400002021-08-25 5:30PM EDT140.000.650.600.950.00-3040.11%
CME211217P001450002021-08-25 5:30PM EDT145.000.650.851.250.00-3038.77%
CME211217P001500002021-09-15 1:26PM EDT150.001.251.101.550.00-19036.90%
CME211217P001600002021-09-15 9:31AM EDT160.002.151.852.400.00-12833.28%
CME211217P001650002021-09-13 10:24AM EDT165.002.702.452.850.00-11030.90%
CME211217P001700002021-09-02 12:43PM EDT170.002.453.303.800.00-1029.96%
CME211217P001750002021-09-15 1:23PM EDT175.004.704.304.800.00-3028.38%
CME211217P001800002021-09-16 11:16AM EDT180.005.405.406.100.00-1026.94%
CME211217P001850002021-09-17 2:31PM EDT185.007.597.108.10+0.09+1.20%1026.55%
CME211217P001900002021-09-15 2:32PM EDT190.0010.509.8010.100.00-4428625.11%
CME211217P001950002021-09-15 2:32PM EDT195.0013.4012.6013.200.00-1115625.54%
CME211217P002000002021-09-15 9:43AM EDT200.0017.2015.9016.400.00-257925.20%
CME211217P002100002021-09-16 9:33AM EDT210.0023.0023.1024.500.00-149926.82%
CME211217P002200002021-09-14 11:25AM EDT220.0032.0331.4034.400.00-1823132.75%
CME211217P002300002021-09-14 10:04AM EDT230.0041.8040.5044.400.00-91038.38%