CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,68+3,20 (+1,65%)
Al 10:28AM EDT. Mercato aperto.
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220121C00090000 | 2021-08-25 5:30PM EDT | 90.00 | 84.60 | 104.50 | 108.60 | 0.00 | - | 1 | 0 | 90.21% |
| CME220121C00095000 | 2021-09-08 2:48PM EDT | 95.00 | 96.63 | 99.40 | 103.70 | 0.00 | - | 3 | 0 | 85.75% |
| CME220121C00100000 | 2021-09-08 3:29PM EDT | 100.00 | 93.40 | 94.50 | 98.40 | 0.00 | - | 6 | 0 | 77.61% |
| CME220121C00105000 | 2021-09-08 2:51PM EDT | 105.00 | 86.63 | 89.60 | 93.50 | 0.00 | - | 9 | 0 | 73.76% |
| CME220121C00110000 | 2021-09-08 2:50PM EDT | 110.00 | 81.63 | 84.60 | 88.70 | 0.00 | - | 15 | 0 | 70.84% |
| CME220121C00115000 | 2021-09-23 3:24PM EDT | 115.00 | 78.65 | 79.70 | 83.70 | 0.00 | - | 8 | 8 | 66.30% |
| CME220121C00120000 | 2021-09-08 2:50PM EDT | 120.00 | 71.60 | 74.60 | 78.50 | 0.00 | - | 25 | 5 | 60.38% |
| CME220121C00125000 | 2021-09-08 2:51PM EDT | 125.00 | 66.60 | 70.00 | 73.50 | 0.00 | - | 15 | 3 | 56.25% |
| CME220121C00130000 | 2021-08-25 5:30PM EDT | 130.00 | 87.40 | 64.90 | 68.90 | 0.00 | - | 2 | 4 | 55.02% |
| CME220121C00135000 | 2021-08-25 5:30PM EDT | 135.00 | 83.00 | 60.00 | 63.90 | 0.00 | - | 15 | 5 | 51.01% |
| CME220121C00140000 | 2021-08-25 5:30PM EDT | 140.00 | 66.60 | 54.90 | 59.30 | 0.00 | - | 5 | 4 | 49.39% |
| CME220121C00145000 | 2021-08-25 5:30PM EDT | 145.00 | 72.50 | 50.20 | 54.10 | 0.00 | - | 19 | 6 | 44.42% |
| CME220121C00150000 | 2021-08-25 5:30PM EDT | 150.00 | 62.20 | 45.20 | 49.30 | 0.00 | - | 1 | 96 | 41.65% |
| CME220121C00155000 | 2021-09-09 1:11PM EDT | 155.00 | 39.00 | 41.30 | 42.80 | 0.00 | - | 19 | 70 | 29.86% |
| CME220121C00160000 | 2021-09-10 1:53PM EDT | 160.00 | 32.50 | 36.50 | 38.80 | 0.00 | - | 1 | 55 | 31.98% |
| CME220121C00165000 | 2021-09-14 10:18AM EDT | 165.00 | 26.10 | 32.30 | 33.50 | 0.00 | - | 6 | 46 | 27.15% |
| CME220121C00170000 | 2021-09-17 2:50PM EDT | 170.00 | 22.32 | 26.80 | 29.40 | 0.00 | - | 20 | 135 | 27.33% |
| CME220121C00175000 | 2021-09-10 10:58AM EDT | 175.00 | 20.00 | 23.70 | 25.10 | 0.00 | - | 30 | 61 | 26.00% |
| CME220121C00180000 | 2021-09-23 10:59AM EDT | 180.00 | 16.80 | 19.70 | 20.40 | 0.00 | - | 7 | 192 | 23.01% |
| CME220121C00185000 | 2021-09-22 2:46PM EDT | 185.00 | 11.40 | 16.20 | 17.20 | 0.00 | - | 6 | 90 | 23.67% |
| CME220121C00190000 | 2021-09-23 2:36PM EDT | 190.00 | 11.50 | 12.60 | 13.30 | 0.00 | - | 3 | 175 | 21.70% |
| CME220121C00195000 | 2021-09-24 9:59AM EDT | 195.00 | 10.24 | 9.40 | 10.30 | +1.59 | +18.38% | 75 | 1,018 | 21.07% |
| CME220121C00200000 | 2021-09-23 3:49PM EDT | 200.00 | 6.50 | 7.10 | 8.60 | 0.00 | - | 109 | 531 | 22.43% |
| CME220121C00210000 | 2021-09-23 3:17PM EDT | 210.00 | 3.35 | 4.10 | 4.30 | 0.00 | - | 29 | 2,097 | 20.47% |
| CME220121C00220000 | 2021-09-24 10:02AM EDT | 220.00 | 2.01 | 1.20 | 2.25 | +0.36 | +21.82% | 30 | 1,106 | 20.59% |
| CME220121C00230000 | 2021-09-21 10:49AM EDT | 230.00 | 0.60 | 0.55 | 1.10 | 0.00 | - | 7 | 880 | 20.68% |
| CME220121C00240000 | 2021-09-22 11:36AM EDT | 240.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 10 | 237 | 21.50% |
| CME220121C00250000 | 2021-09-13 1:39PM EDT | 250.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 61 | 386 | 23.52% |
| CME220121C00260000 | 2021-08-25 5:30PM EDT | 260.00 | 0.60 | 0.10 | 1.85 | 0.00 | - | 17 | 174 | 35.79% |
| CME220121C00270000 | 2021-08-25 5:30PM EDT | 270.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 32.23% |
| CME220121C00280000 | 2021-09-01 9:54AM EDT | 280.00 | 0.16 | 0.05 | 0.70 | 0.00 | - | 1 | 48 | 34.64% |
| CME220121C00290000 | 2021-08-25 5:30PM EDT | 290.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 96 | 31.64% |
| CME220121C00300000 | 2021-09-10 12:30PM EDT | 300.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 328 | 32.91% |
| CME220121C00310000 | 2021-08-25 5:30PM EDT | 310.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 93 | 44.65% |
| CME220121C00320000 | 2021-08-25 5:30PM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 124 | 433 | 38.18% |
| CME220121C00330000 | 2021-08-25 5:30PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 385 | 40.19% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220121P00070000 | 2021-08-25 5:30PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 70 | 72.46% |
| CME220121P00075000 | 2021-08-25 5:30PM EDT | 75.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 5 | 53 | 83.79% |
| CME220121P00080000 | 2021-08-25 5:30PM EDT | 80.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 70 | 78.56% |
| CME220121P00085000 | 2021-08-25 5:30PM EDT | 85.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 50 | 26 | 73.73% |
| CME220121P00090000 | 2021-08-25 5:30PM EDT | 90.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 20 | 18 | 67.92% |
| CME220121P00095000 | 2021-08-25 5:30PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 62.40% |
| CME220121P00100000 | 2021-09-08 10:34AM EDT | 100.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 58.45% |
| CME220121P00105000 | 2021-09-23 9:30AM EDT | 105.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 136 | 52.10% |
| CME220121P00110000 | 2021-08-25 5:30PM EDT | 110.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 1 | 122 | 53.91% |
| CME220121P00115000 | 2021-08-25 5:30PM EDT | 115.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 5 | 58 | 48.98% |
| CME220121P00120000 | 2021-08-25 5:30PM EDT | 120.00 | 0.85 | 0.10 | 0.55 | 0.00 | - | 2 | 35 | 47.17% |
| CME220121P00125000 | 2021-08-25 5:30PM EDT | 125.00 | 1.00 | 0.20 | 0.70 | 0.00 | - | 2 | 77 | 45.78% |
| CME220121P00130000 | 2021-09-20 12:57PM EDT | 130.00 | 1.04 | 0.25 | 0.85 | 0.00 | - | 1 | 190 | 44.04% |
| CME220121P00135000 | 2021-08-25 3:00PM EDT | 135.00 | 0.80 | 0.65 | 1.05 | 0.00 | - | 3 | 360 | 42.54% |
| CME220121P00140000 | 2021-09-20 1:14PM EDT | 140.00 | 1.55 | 0.80 | 1.05 | 0.00 | - | 25 | 142 | 39.14% |
| CME220121P00145000 | 2021-09-20 1:25PM EDT | 145.00 | 1.95 | 1.00 | 1.20 | 0.00 | - | 25 | 810 | 36.96% |
| CME220121P00150000 | 2021-09-13 3:06PM EDT | 150.00 | 2.05 | 1.25 | 1.45 | 0.00 | - | 1 | 721 | 35.29% |
| CME220121P00155000 | 2021-09-23 11:00AM EDT | 155.00 | 2.00 | 1.20 | 2.20 | 0.00 | - | 1 | 225 | 35.94% |
| CME220121P00160000 | 2021-09-23 3:58PM EDT | 160.00 | 2.40 | 1.65 | 2.60 | 0.00 | - | 4 | 593 | 34.16% |
| CME220121P00165000 | 2021-09-23 11:00AM EDT | 165.00 | 3.20 | 2.40 | 3.20 | 0.00 | - | 1 | 523 | 32.85% |
| CME220121P00170000 | 2021-09-23 10:52AM EDT | 170.00 | 4.10 | 2.75 | 4.00 | 0.00 | - | 1 | 1,054 | 31.80% |
| CME220121P00175000 | 2021-09-23 11:00AM EDT | 175.00 | 5.10 | 4.00 | 4.80 | 0.00 | - | 30 | 1,166 | 30.26% |
| CME220121P00180000 | 2021-09-23 3:47PM EDT | 180.00 | 6.30 | 4.70 | 6.20 | 0.00 | - | 76 | 896 | 29.90% |
| CME220121P00185000 | 2021-09-24 9:59AM EDT | 185.00 | 6.78 | 6.30 | 7.30 | -1.07 | -13.63% | 80 | 582 | 28.14% |
| CME220121P00190000 | 2021-09-24 10:01AM EDT | 190.00 | 8.80 | 8.30 | 9.00 | -1.50 | -14.56% | 5 | 728 | 27.28% |
| CME220121P00195000 | 2021-09-24 9:58AM EDT | 195.00 | 11.00 | 10.80 | 11.30 | -1.50 | -12.00% | 5 | 360 | 27.09% |
| CME220121P00200000 | 2021-09-23 2:39PM EDT | 200.00 | 15.10 | 13.60 | 14.00 | 0.00 | - | 24 | 2,099 | 27.08% |
| CME220121P00210000 | 2021-09-17 1:03PM EDT | 210.00 | 26.20 | 18.80 | 22.00 | 0.00 | - | 1 | 192 | 30.95% |
| CME220121P00220000 | 2021-09-16 12:12PM EDT | 220.00 | 34.90 | 27.10 | 30.40 | 0.00 | - | 9 | 146 | 33.95% |
| CME220121P00230000 | 2021-09-01 12:32PM EDT | 230.00 | 35.00 | 35.60 | 39.50 | 0.00 | - | 1 | 95 | 37.43% |
| CME220121P00240000 | 2021-08-25 5:30PM EDT | 240.00 | 67.90 | 45.70 | 48.90 | 0.00 | - | 12 | 113 | 40.88% |
| CME220121P00250000 | 2021-08-25 5:30PM EDT | 250.00 | 52.40 | 54.70 | 58.90 | 0.00 | - | 15 | 33 | 45.53% |
| CME220121P00260000 | 2021-08-25 5:30PM EDT | 260.00 | 62.50 | 64.90 | 68.60 | 0.00 | - | 15 | 4 | 48.87% |
| CME220121P00320000 | 2021-08-25 5:30PM EDT | 320.00 | 161.40 | 124.40 | 128.60 | 0.00 | - | 1 | 7 | 60.75% |
| CME220121P00330000 | 2021-09-15 9:32AM EDT | 330.00 | 145.80 | 134.60 | 138.70 | 0.00 | - | 1 | 9 | 64.14% |
© 2021 Verizon Media. Tutti i diritti riservati.
