Italia markets close in 5 hours 26 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
189,33+3,49 (+1,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220318C001200002021-09-20 3:56PM EDT120.0068.000.000.000.00-600.00%
CME220318C001400002021-08-27 1:47PM EDT140.0059.060.000.000.00-100.00%
CME220318C001600002021-09-20 12:06AM EDT160.0031.470.000.000.00--00.00%
CME220318C001650002021-09-15 2:14PM EDT165.0026.860.000.000.00-200.00%
CME220318C001700002021-09-13 1:32PM EDT170.0023.700.000.000.00-100.00%
CME220318C001750002021-09-10 1:23PM EDT175.0019.500.000.000.00-100.00%
CME220318C001800002021-09-21 2:35PM EDT180.0015.280.000.000.00-200.00%
CME220318C001850002021-09-22 3:22PM EDT185.0014.000.000.000.00-600.00%
CME220318C001900002021-09-22 3:22PM EDT190.0011.300.000.000.00-500.20%
CME220318C001950002021-09-22 3:27PM EDT195.008.970.000.000.00-200.78%
CME220318C002000002021-09-17 11:24AM EDT200.006.300.000.000.00-901.56%
CME220318C002100002021-09-16 10:04AM EDT210.004.400.000.000.00-103.13%
CME220318C002200002021-09-07 2:49PM EDT220.003.020.000.000.00-406.25%
CME220318C002300002021-09-21 9:30AM EDT230.001.600.000.000.00-106.25%
CME220318C002400002021-08-25 5:30PM EDT240.003.100.000.000.00-106.25%
CME220318C002500002021-08-25 5:30PM EDT250.001.450.000.000.00-106.25%
CME220318C002600002021-08-25 5:30PM EDT260.001.050.000.000.00-11012.50%
CME220318C002700002021-08-25 5:30PM EDT270.000.700.000.000.00--012.50%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220318P001200002021-09-20 12:06AM EDT120.000.870.000.000.00--012.50%
CME220318P001250002021-09-20 12:06AM EDT125.001.200.000.000.00--012.50%
CME220318P001300002021-09-13 1:45PM EDT130.001.350.000.000.00-1012.50%
CME220318P001350002021-09-17 1:46PM EDT135.001.690.000.000.00-5012.50%
CME220318P001400002021-09-20 12:06AM EDT140.002.080.000.000.00--012.50%
CME220318P001450002021-09-21 11:04AM EDT145.002.850.000.000.00-3506.25%
CME220318P001500002021-09-13 2:18PM EDT150.003.200.000.000.00-106.25%
CME220318P001550002021-09-13 2:10PM EDT155.003.900.000.000.00-1106.25%
CME220318P001600002021-09-20 11:32AM EDT160.005.200.000.000.00-3806.25%
CME220318P001650002021-09-09 10:48AM EDT165.005.250.000.000.00-503.13%
CME220318P001700002021-09-09 10:48AM EDT170.006.440.000.000.00-503.13%
CME220318P001750002021-09-22 2:31PM EDT175.009.000.000.000.00-303.13%
CME220318P001800002021-09-17 3:50PM EDT180.0010.960.000.000.00-101.56%
CME220318P001850002021-09-15 12:00PM EDT185.0012.700.000.000.00-100.78%
CME220318P001900002021-09-22 3:23PM EDT190.0014.700.000.000.00-700.00%
CME220318P001950002021-09-17 10:56AM EDT195.0017.940.000.000.00-3000.00%
CME220318P002000002021-09-09 10:55AM EDT200.0019.300.000.000.00-100.00%
CME220318P002100002021-08-17 11:18AM EDT210.0018.0028.6030.300.00-51432.78%
CME220318P002200002021-08-25 5:30PM EDT220.0023.000.000.000.00-100.00%
CME220318P002300002021-08-25 5:30PM EDT230.0026.250.000.000.00--00.00%
CME220318P002400002021-08-25 5:30PM EDT240.0033.650.000.000.00--00.00%