Italia markets open in 7 hours 12 minutes
Dow Jones
34.393,75-85,85(-0,25%)Nasdaq
14.174,14+104,72(+0,74%)Nikkei 225
29.161,80+213,07(+0,74%)
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
Dopo ore: 06:10PM EDT
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220121C00090000 | 2020-08-17 3:52PM EDT | 90.00 | 84.60 | 78.10 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME220121C00095000 | 2020-12-08 4:55PM EDT | 95.00 | 88.22 | 101.50 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| CME220121C00100000 | 2021-06-08 3:57PM EDT | 100.00 | 117.70 | 114.80 | 117.80 | 0.00 | - | 35 | 1 | 57.29% |
| CME220121C00105000 | 2020-12-03 3:32PM EDT | 105.00 | 76.50 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME220121C00110000 | 2021-06-08 2:36PM EDT | 110.00 | 107.37 | 105.00 | 108.10 | 0.00 | - | 13 | 0 | 53.54% |
| CME220121C00115000 | 2021-06-09 10:16AM EDT | 115.00 | 101.25 | 99.60 | 103.00 | 0.00 | - | 3 | 3 | 49.71% |
| CME220121C00120000 | 2021-06-08 3:41PM EDT | 120.00 | 97.74 | 94.70 | 98.40 | 0.00 | - | 18 | 5 | 49.61% |
| CME220121C00125000 | 2021-06-08 3:41PM EDT | 125.00 | 92.74 | 90.10 | 92.90 | 0.00 | - | 13 | 3 | 43.31% |
| CME220121C00130000 | 2021-06-11 3:52PM EDT | 130.00 | 84.50 | 85.30 | 87.90 | 0.00 | - | 2 | 5 | 40.66% |
| CME220121C00135000 | 2021-06-08 2:53PM EDT | 135.00 | 83.00 | 80.00 | 83.30 | 0.00 | - | 15 | 5 | 40.60% |
| CME220121C00140000 | 2021-05-28 1:22PM EDT | 140.00 | 77.90 | 75.30 | 78.20 | 0.00 | - | 1 | 19 | 37.44% |
| CME220121C00145000 | 2021-06-09 12:49PM EDT | 145.00 | 72.50 | 70.20 | 73.50 | 0.00 | - | 19 | 25 | 36.51% |
| CME220121C00150000 | 2021-05-17 10:29AM EDT | 150.00 | 65.20 | 66.10 | 68.20 | 0.00 | - | 48 | 94 | 32.53% |
| CME220121C00155000 | 2021-03-04 12:12PM EDT | 155.00 | 55.45 | 51.60 | 54.20 | 0.00 | - | 2 | 48 | 0.00% |
| CME220121C00160000 | 2021-06-11 12:08PM EDT | 160.00 | 55.50 | 56.10 | 58.90 | 0.00 | - | 6 | 62 | 30.80% |
| CME220121C00165000 | 2021-06-08 12:15PM EDT | 165.00 | 50.70 | 51.80 | 53.50 | 0.00 | - | 1 | 43 | 26.86% |
| CME220121C00170000 | 2021-06-08 1:47PM EDT | 170.00 | 50.00 | 47.00 | 49.30 | 0.00 | - | 2 | 113 | 27.34% |
| CME220121C00175000 | 2021-06-08 12:23PM EDT | 175.00 | 44.20 | 42.40 | 44.80 | 0.00 | - | 2 | 66 | 26.39% |
| CME220121C00180000 | 2021-06-10 3:44PM EDT | 180.00 | 37.20 | 39.00 | 40.60 | 0.00 | - | 1 | 141 | 25.98% |
| CME220121C00185000 | 2021-05-20 12:33PM EDT | 185.00 | 36.00 | 34.60 | 36.20 | 0.00 | - | 1 | 92 | 24.78% |
| CME220121C00190000 | 2021-05-20 12:33PM EDT | 190.00 | 32.05 | 30.70 | 31.90 | 0.00 | - | 1 | 169 | 23.59% |
| CME220121C00195000 | 2021-05-11 9:47AM EDT | 195.00 | 22.50 | 25.00 | 26.20 | 0.00 | - | 2 | 142 | 19.47% |
| CME220121C00200000 | 2021-06-10 9:32AM EDT | 200.00 | 23.00 | 23.10 | 25.30 | 0.00 | - | 1 | 389 | 24.01% |
| CME220121C00210000 | 2021-06-11 12:26PM EDT | 210.00 | 16.40 | 16.10 | 17.90 | 0.00 | - | 20 | 2,124 | 21.56% |
| CME220121C00220000 | 2021-06-09 3:33PM EDT | 220.00 | 12.00 | 11.60 | 12.50 | -1.00 | -7.69% | 5 | 858 | 20.75% |
| CME220121C00230000 | 2021-06-07 3:15PM EDT | 230.00 | 9.30 | 6.20 | 8.60 | 0.00 | - | 35 | 726 | 20.56% |
| CME220121C00240000 | 2021-06-10 9:59AM EDT | 240.00 | 5.40 | 3.90 | 6.60 | 0.00 | - | 6 | 262 | 21.93% |
| CME220121C00250000 | 2021-06-10 12:44PM EDT | 250.00 | 3.20 | 1.60 | 3.70 | 0.00 | - | 2 | 276 | 20.35% |
| CME220121C00260000 | 2021-05-12 11:28AM EDT | 260.00 | 3.00 | 1.70 | 2.20 | 0.00 | - | 1 | 157 | 19.96% |
| CME220121C00270000 | 2021-06-04 12:36PM EDT | 270.00 | 1.78 | 0.15 | 1.80 | 0.00 | - | 1 | 37 | 21.50% |
| CME220121C00280000 | 2021-05-26 2:34PM EDT | 280.00 | 1.00 | 0.35 | 1.60 | 0.00 | - | 1 | 47 | 23.30% |
| CME220121C00290000 | 2021-06-07 9:50AM EDT | 290.00 | 0.75 | 0.05 | 0.85 | 0.00 | - | 25 | 95 | 22.33% |
| CME220121C00300000 | 2021-06-10 1:45PM EDT | 300.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 22 | 328 | 23.74% |
| CME220121C00310000 | 2021-05-25 11:49AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 25.61% |
| CME220121C00320000 | 2021-06-03 9:32AM EDT | 320.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 433 | 27.38% |
| CME220121C00330000 | 2021-06-11 2:29PM EDT | 330.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 381 | 26.25% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220121P00070000 | 2021-05-28 10:58AM EDT | 70.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 70 | 74.85% |
| CME220121P00075000 | 2021-03-05 11:30AM EDT | 75.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 5 | 53 | 68.80% |
| CME220121P00080000 | 2021-02-05 11:40AM EDT | 80.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 2 | 70 | 72.41% |
| CME220121P00085000 | 2021-01-29 12:42PM EDT | 85.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 50 | 36 | 72.33% |
| CME220121P00090000 | 2021-01-27 11:20AM EDT | 90.00 | 2.00 | 0.10 | 3.10 | 0.00 | - | 20 | 20 | 69.25% |
| CME220121P00095000 | 2021-05-18 3:09PM EDT | 95.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 61.50% |
| CME220121P00100000 | 2020-12-04 11:09AM EDT | 100.00 | 2.05 | 1.55 | 1.85 | 0.00 | - | 1 | 23 | 62.63% |
| CME220121P00105000 | 2021-04-29 10:18AM EDT | 105.00 | 0.55 | 0.15 | 0.60 | 0.00 | - | 2 | 129 | 48.54% |
| CME220121P00110000 | 2021-02-26 10:38AM EDT | 110.00 | 1.40 | 0.70 | 1.45 | 0.00 | - | 1 | 121 | 50.83% |
| CME220121P00115000 | 2021-03-03 3:28PM EDT | 115.00 | 2.00 | 0.15 | 2.30 | 0.00 | - | 1 | 58 | 56.47% |
| CME220121P00120000 | 2021-06-03 9:38AM EDT | 120.00 | 0.85 | 0.20 | 1.15 | 0.00 | - | 2 | 35 | 45.70% |
| CME220121P00125000 | 2021-06-02 9:42AM EDT | 125.00 | 1.00 | 0.25 | 1.25 | 0.00 | - | 2 | 77 | 43.73% |
| CME220121P00130000 | 2021-05-19 9:44AM EDT | 130.00 | 1.70 | 0.35 | 1.30 | 0.00 | - | 1 | 189 | 41.41% |
| CME220121P00135000 | 2021-04-29 11:24AM EDT | 135.00 | 1.80 | 0.95 | 1.50 | 0.00 | - | 5 | 396 | 40.06% |
| CME220121P00140000 | 2021-06-03 10:49AM EDT | 140.00 | 1.55 | 0.65 | 1.70 | 0.00 | - | 1 | 142 | 38.60% |
| CME220121P00145000 | 2021-06-14 1:59PM EDT | 145.00 | 1.40 | 0.90 | 1.65 | -1.10 | -44.00% | 1 | 783 | 35.79% |
| CME220121P00150000 | 2021-06-07 10:57AM EDT | 150.00 | 1.96 | 1.20 | 1.85 | 0.00 | - | 1 | 717 | 34.28% |
| CME220121P00155000 | 2021-05-11 11:14AM EDT | 155.00 | 3.00 | 2.15 | 2.55 | 0.00 | - | 1 | 195 | 34.69% |
| CME220121P00160000 | 2021-06-09 3:52PM EDT | 160.00 | 2.80 | 1.55 | 2.70 | 0.00 | - | 1 | 588 | 32.68% |
| CME220121P00165000 | 2021-06-14 3:02PM EDT | 165.00 | 2.75 | 2.65 | 2.85 | -0.55 | -16.67% | 1 | 495 | 30.66% |
| CME220121P00170000 | 2021-06-09 3:37PM EDT | 170.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 5 | 732 | 30.10% |
| CME220121P00175000 | 2021-06-14 11:08AM EDT | 175.00 | 4.10 | 3.80 | 4.10 | -0.50 | -10.87% | 3 | 825 | 29.13% |
| CME220121P00180000 | 2021-06-09 11:01AM EDT | 180.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 2 | 713 | 28.41% |
| CME220121P00185000 | 2021-06-09 10:55AM EDT | 185.00 | 5.90 | 5.40 | 5.90 | -0.30 | -4.84% | 2 | 427 | 27.85% |
| CME220121P00190000 | 2021-06-14 12:52PM EDT | 190.00 | 6.90 | 6.60 | 7.10 | -1.20 | -14.81% | 4 | 469 | 27.39% |
| CME220121P00195000 | 2021-06-14 3:03PM EDT | 195.00 | 8.50 | 8.00 | 8.50 | -0.30 | -3.41% | 5 | 160 | 26.97% |
| CME220121P00200000 | 2021-06-09 3:30PM EDT | 200.00 | 9.90 | 9.60 | 10.10 | -0.90 | -8.33% | 3 | 1,994 | 26.56% |
| CME220121P00210000 | 2021-06-14 3:02PM EDT | 210.00 | 14.20 | 13.20 | 14.90 | -0.10 | -0.70% | 6 | 129 | 27.26% |
| CME220121P00220000 | 2021-05-13 10:17AM EDT | 220.00 | 22.50 | 18.70 | 20.50 | 0.00 | - | 10 | 52 | 27.74% |
| CME220121P00230000 | 2021-05-17 12:47PM EDT | 230.00 | 28.10 | 23.90 | 25.60 | 0.00 | - | 2 | 95 | 26.23% |
| CME220121P00240000 | 2020-12-30 12:36PM EDT | 240.00 | 67.90 | 65.00 | 68.40 | 0.00 | - | 12 | 113 | 77.62% |
| CME220121P00250000 | 2021-05-06 3:32PM EDT | 250.00 | 52.40 | 39.80 | 41.00 | 0.00 | - | 15 | 33 | 27.83% |
| CME220121P00260000 | 2021-05-06 3:22PM EDT | 260.00 | 62.50 | 47.00 | 50.40 | 0.00 | - | 15 | 4 | 30.38% |
| CME220121P00320000 | 2020-09-04 11:40AM EDT | 320.00 | 161.40 | 156.00 | 161.00 | 0.00 | - | 1 | 7 | 123.95% |
| CME220121P00330000 | 2020-07-30 1:57PM EDT | 330.00 | 176.00 | 158.50 | 162.40 | 0.00 | - | 4 | 0 | 114.73% |
© 2021 Verizon Media. Tutti i diritti riservati.
