Italia markets close in 1 hour 2 minutes

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220121C000900002021-08-25 5:30PM EDT90.0084.60104.50108.600.00-1090.21%
CME220121C000950002021-09-08 2:48PM EDT95.0096.6399.40103.700.00-3085.75%
CME220121C001000002021-09-08 3:29PM EDT100.0093.4094.5098.400.00-6077.61%
CME220121C001050002021-09-08 2:51PM EDT105.0086.6389.6093.500.00-9073.76%
CME220121C001100002021-09-08 2:50PM EDT110.0081.6384.6088.700.00-15070.84%
CME220121C001150002021-09-23 3:24PM EDT115.0078.6579.7083.700.00-8866.30%
CME220121C001200002021-09-08 2:50PM EDT120.0071.6074.6078.500.00-25560.38%
CME220121C001250002021-09-08 2:51PM EDT125.0066.6070.0073.500.00-15356.25%
CME220121C001300002021-08-25 5:30PM EDT130.0087.4064.9068.900.00-2455.02%
CME220121C001350002021-08-25 5:30PM EDT135.0083.0060.0063.900.00-15551.01%
CME220121C001400002021-08-25 5:30PM EDT140.0066.6054.9059.300.00-5449.39%
CME220121C001450002021-08-25 5:30PM EDT145.0072.5050.2054.100.00-19644.42%
CME220121C001500002021-08-25 5:30PM EDT150.0062.2045.2049.300.00-19641.65%
CME220121C001550002021-09-09 1:11PM EDT155.0039.0041.3042.800.00-197029.86%
CME220121C001600002021-09-10 1:53PM EDT160.0032.5036.5038.800.00-15531.98%
CME220121C001650002021-09-14 10:18AM EDT165.0026.1032.3033.500.00-64627.15%
CME220121C001700002021-09-17 2:50PM EDT170.0022.3226.8029.400.00-2013527.33%
CME220121C001750002021-09-10 10:58AM EDT175.0020.0023.7025.100.00-306126.00%
CME220121C001800002021-09-23 10:59AM EDT180.0016.8019.7020.400.00-719223.01%
CME220121C001850002021-09-22 2:46PM EDT185.0011.4016.2017.200.00-69023.67%
CME220121C001900002021-09-23 2:36PM EDT190.0011.5012.6013.300.00-317521.70%
CME220121C001950002021-09-24 9:59AM EDT195.0010.249.4010.30+1.59+18.38%751,01821.07%
CME220121C002000002021-09-23 3:49PM EDT200.006.507.108.600.00-10953122.43%
CME220121C002100002021-09-23 3:17PM EDT210.003.354.104.300.00-292,09720.47%
CME220121C002200002021-09-24 10:02AM EDT220.002.011.202.25+0.36+21.82%301,10620.59%
CME220121C002300002021-09-21 10:49AM EDT230.000.600.551.100.00-788020.68%
CME220121C002400002021-09-22 11:36AM EDT240.000.400.250.600.00-1023721.50%
CME220121C002500002021-09-13 1:39PM EDT250.000.200.050.450.00-6138623.52%
CME220121C002600002021-08-25 5:30PM EDT260.000.600.101.850.00-1717435.79%
CME220121C002700002021-08-25 5:30PM EDT270.000.400.050.750.00-13832.23%
CME220121C002800002021-09-01 9:54AM EDT280.000.160.050.700.00-14834.64%
CME220121C002900002021-08-25 5:30PM EDT290.000.250.050.250.00-19631.64%
CME220121C003000002021-09-10 12:30PM EDT300.000.150.050.200.00-632832.91%
CME220121C003100002021-08-25 5:30PM EDT310.000.350.000.950.00-19344.65%
CME220121C003200002021-08-25 5:30PM EDT320.000.050.000.250.00-12443338.18%
CME220121C003300002021-08-25 5:30PM EDT330.000.050.000.250.00-138540.19%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220121P000700002021-08-25 5:30PM EDT70.000.050.000.200.00-27072.46%
CME220121P000750002021-08-25 5:30PM EDT75.000.550.000.950.00-55383.79%
CME220121P000800002021-08-25 5:30PM EDT80.000.700.000.950.00-27078.56%
CME220121P000850002021-08-25 5:30PM EDT85.000.550.000.950.00-502673.73%
CME220121P000900002021-08-25 5:30PM EDT90.000.640.100.750.00-201867.92%
CME220121P000950002021-08-25 5:30PM EDT95.000.200.000.750.00-1462.40%
CME220121P001000002021-09-08 10:34AM EDT100.000.240.000.750.00-32458.45%
CME220121P001050002021-09-23 9:30AM EDT105.000.150.050.500.00-413652.10%
CME220121P001100002021-08-25 5:30PM EDT110.000.380.001.050.00-112253.91%
CME220121P001150002021-08-25 5:30PM EDT115.000.500.000.450.00-55848.98%
CME220121P001200002021-08-25 5:30PM EDT120.000.850.100.550.00-23547.17%
CME220121P001250002021-08-25 5:30PM EDT125.001.000.200.700.00-27745.78%
CME220121P001300002021-09-20 12:57PM EDT130.001.040.250.850.00-119044.04%
CME220121P001350002021-08-25 3:00PM EDT135.000.800.651.050.00-336042.54%
CME220121P001400002021-09-20 1:14PM EDT140.001.550.801.050.00-2514239.14%
CME220121P001450002021-09-20 1:25PM EDT145.001.951.001.200.00-2581036.96%
CME220121P001500002021-09-13 3:06PM EDT150.002.051.251.450.00-172135.29%
CME220121P001550002021-09-23 11:00AM EDT155.002.001.202.200.00-122535.94%
CME220121P001600002021-09-23 3:58PM EDT160.002.401.652.600.00-459334.16%
CME220121P001650002021-09-23 11:00AM EDT165.003.202.403.200.00-152332.85%
CME220121P001700002021-09-23 10:52AM EDT170.004.102.754.000.00-11,05431.80%
CME220121P001750002021-09-23 11:00AM EDT175.005.104.004.800.00-301,16630.26%
CME220121P001800002021-09-23 3:47PM EDT180.006.304.706.200.00-7689629.90%
CME220121P001850002021-09-24 9:59AM EDT185.006.786.307.30-1.07-13.63%8058228.14%
CME220121P001900002021-09-24 10:01AM EDT190.008.808.309.00-1.50-14.56%572827.28%
CME220121P001950002021-09-24 9:58AM EDT195.0011.0010.8011.30-1.50-12.00%536027.09%
CME220121P002000002021-09-23 2:39PM EDT200.0015.1013.6014.000.00-242,09927.08%
CME220121P002100002021-09-17 1:03PM EDT210.0026.2018.8022.000.00-119230.95%
CME220121P002200002021-09-16 12:12PM EDT220.0034.9027.1030.400.00-914633.95%
CME220121P002300002021-09-01 12:32PM EDT230.0035.0035.6039.500.00-19537.43%
CME220121P002400002021-08-25 5:30PM EDT240.0067.9045.7048.900.00-1211340.88%
CME220121P002500002021-08-25 5:30PM EDT250.0052.4054.7058.900.00-153345.53%
CME220121P002600002021-08-25 5:30PM EDT260.0062.5064.9068.600.00-15448.87%
CME220121P003200002021-08-25 5:30PM EDT320.00161.40124.40128.600.00-1760.75%
CME220121P003300002021-09-15 9:32AM EDT330.00145.80134.60138.700.00-1964.14%