Italia markets open in 7 hours 12 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
216,70+2,24 (+1,04%)
Alla chiusura: 4:00PM EDT
217,99 +1,29 (0,60%)
Dopo ore: 06:10PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220121C000900002020-08-17 3:52PM EDT90.0084.6078.1083.000.00-100.00%
CME220121C000950002020-12-08 4:55PM EDT95.0088.22101.50106.500.00--00.00%
CME220121C001000002021-06-08 3:57PM EDT100.00117.70114.80117.800.00-35157.29%
CME220121C001050002020-12-03 3:32PM EDT105.0076.5075.0080.000.00-100.00%
CME220121C001100002021-06-08 2:36PM EDT110.00107.37105.00108.100.00-13053.54%
CME220121C001150002021-06-09 10:16AM EDT115.00101.2599.60103.000.00-3349.71%
CME220121C001200002021-06-08 3:41PM EDT120.0097.7494.7098.400.00-18549.61%
CME220121C001250002021-06-08 3:41PM EDT125.0092.7490.1092.900.00-13343.31%
CME220121C001300002021-06-11 3:52PM EDT130.0084.5085.3087.900.00-2540.66%
CME220121C001350002021-06-08 2:53PM EDT135.0083.0080.0083.300.00-15540.60%
CME220121C001400002021-05-28 1:22PM EDT140.0077.9075.3078.200.00-11937.44%
CME220121C001450002021-06-09 12:49PM EDT145.0072.5070.2073.500.00-192536.51%
CME220121C001500002021-05-17 10:29AM EDT150.0065.2066.1068.200.00-489432.53%
CME220121C001550002021-03-04 12:12PM EDT155.0055.4551.6054.200.00-2480.00%
CME220121C001600002021-06-11 12:08PM EDT160.0055.5056.1058.900.00-66230.80%
CME220121C001650002021-06-08 12:15PM EDT165.0050.7051.8053.500.00-14326.86%
CME220121C001700002021-06-08 1:47PM EDT170.0050.0047.0049.300.00-211327.34%
CME220121C001750002021-06-08 12:23PM EDT175.0044.2042.4044.800.00-26626.39%
CME220121C001800002021-06-10 3:44PM EDT180.0037.2039.0040.600.00-114125.98%
CME220121C001850002021-05-20 12:33PM EDT185.0036.0034.6036.200.00-19224.78%
CME220121C001900002021-05-20 12:33PM EDT190.0032.0530.7031.900.00-116923.59%
CME220121C001950002021-05-11 9:47AM EDT195.0022.5025.0026.200.00-214219.47%
CME220121C002000002021-06-10 9:32AM EDT200.0023.0023.1025.300.00-138924.01%
CME220121C002100002021-06-11 12:26PM EDT210.0016.4016.1017.900.00-202,12421.56%
CME220121C002200002021-06-09 3:33PM EDT220.0012.0011.6012.50-1.00-7.69%585820.75%
CME220121C002300002021-06-07 3:15PM EDT230.009.306.208.600.00-3572620.56%
CME220121C002400002021-06-10 9:59AM EDT240.005.403.906.600.00-626221.93%
CME220121C002500002021-06-10 12:44PM EDT250.003.201.603.700.00-227620.35%
CME220121C002600002021-05-12 11:28AM EDT260.003.001.702.200.00-115719.96%
CME220121C002700002021-06-04 12:36PM EDT270.001.780.151.800.00-13721.50%
CME220121C002800002021-05-26 2:34PM EDT280.001.000.351.600.00-14723.30%
CME220121C002900002021-06-07 9:50AM EDT290.000.750.050.850.00-259522.33%
CME220121C003000002021-06-10 1:45PM EDT300.000.450.100.750.00-2232823.74%
CME220121C003100002021-05-25 11:49AM EDT310.000.450.000.750.00-19225.61%
CME220121C003200002021-06-03 9:32AM EDT320.000.210.000.750.00-143327.38%
CME220121C003300002021-06-11 2:29PM EDT330.000.250.050.400.00-138126.25%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220121P000700002021-05-28 10:58AM EDT70.000.050.001.400.00-27074.85%
CME220121P000750002021-03-05 11:30AM EDT75.000.550.001.200.00-55368.80%
CME220121P000800002021-02-05 11:40AM EDT80.000.700.002.250.00-27072.41%
CME220121P000850002021-01-29 12:42PM EDT85.000.550.003.000.00-503672.33%
CME220121P000900002021-01-27 11:20AM EDT90.002.000.103.100.00-202069.25%
CME220121P000950002021-05-18 3:09PM EDT95.000.300.002.350.00-1461.50%
CME220121P001000002020-12-04 11:09AM EDT100.002.051.551.850.00-12362.63%
CME220121P001050002021-04-29 10:18AM EDT105.000.550.150.600.00-212948.54%
CME220121P001100002021-02-26 10:38AM EDT110.001.400.701.450.00-112150.83%
CME220121P001150002021-03-03 3:28PM EDT115.002.000.152.300.00-15856.47%
CME220121P001200002021-06-03 9:38AM EDT120.000.850.201.150.00-23545.70%
CME220121P001250002021-06-02 9:42AM EDT125.001.000.251.250.00-27743.73%
CME220121P001300002021-05-19 9:44AM EDT130.001.700.351.300.00-118941.41%
CME220121P001350002021-04-29 11:24AM EDT135.001.800.951.500.00-539640.06%
CME220121P001400002021-06-03 10:49AM EDT140.001.550.651.700.00-114238.60%
CME220121P001450002021-06-14 1:59PM EDT145.001.400.901.65-1.10-44.00%178335.79%
CME220121P001500002021-06-07 10:57AM EDT150.001.961.201.850.00-171734.28%
CME220121P001550002021-05-11 11:14AM EDT155.003.002.152.550.00-119534.69%
CME220121P001600002021-06-09 3:52PM EDT160.002.801.552.700.00-158832.68%
CME220121P001650002021-06-14 3:02PM EDT165.002.752.652.85-0.55-16.67%149530.66%
CME220121P001700002021-06-09 3:37PM EDT170.003.803.203.500.00-573230.10%
CME220121P001750002021-06-14 11:08AM EDT175.004.103.804.10-0.50-10.87%382529.13%
CME220121P001800002021-06-09 11:01AM EDT180.005.104.604.900.00-271328.41%
CME220121P001850002021-06-09 10:55AM EDT185.005.905.405.90-0.30-4.84%242727.85%
CME220121P001900002021-06-14 12:52PM EDT190.006.906.607.10-1.20-14.81%446927.39%
CME220121P001950002021-06-14 3:03PM EDT195.008.508.008.50-0.30-3.41%516026.97%
CME220121P002000002021-06-09 3:30PM EDT200.009.909.6010.10-0.90-8.33%31,99426.56%
CME220121P002100002021-06-14 3:02PM EDT210.0014.2013.2014.90-0.10-0.70%612927.26%
CME220121P002200002021-05-13 10:17AM EDT220.0022.5018.7020.500.00-105227.74%
CME220121P002300002021-05-17 12:47PM EDT230.0028.1023.9025.600.00-29526.23%
CME220121P002400002020-12-30 12:36PM EDT240.0067.9065.0068.400.00-1211377.62%
CME220121P002500002021-05-06 3:32PM EDT250.0052.4039.8041.000.00-153327.83%
CME220121P002600002021-05-06 3:22PM EDT260.0062.5047.0050.400.00-15430.38%
CME220121P003200002020-09-04 11:40AM EDT320.00161.40156.00161.000.00-17123.95%
CME220121P003300002020-07-30 1:57PM EDT330.00176.00158.50162.400.00-40114.73%