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
Opzioni d'acquistoper18 marzo 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220318C00120000 | 2021-09-20 3:56PM EDT | 120.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME220318C00140000 | 2021-08-27 1:47PM EDT | 140.00 | 59.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME220318C00160000 | 2021-09-20 12:06AM EDT | 160.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME220318C00165000 | 2021-09-15 2:14PM EDT | 165.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME220318C00170000 | 2021-09-13 1:32PM EDT | 170.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME220318C00175000 | 2021-09-10 1:23PM EDT | 175.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME220318C00180000 | 2021-09-21 2:35PM EDT | 180.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME220318C00185000 | 2021-09-22 3:22PM EDT | 185.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME220318C00190000 | 2021-09-22 3:22PM EDT | 190.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| CME220318C00195000 | 2021-09-22 3:27PM EDT | 195.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CME220318C00200000 | 2021-09-17 11:24AM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CME220318C00210000 | 2021-09-16 10:04AM EDT | 210.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME220318C00220000 | 2021-09-07 2:49PM EDT | 220.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CME220318C00230000 | 2021-09-21 9:30AM EDT | 230.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME220318C00240000 | 2021-08-25 5:30PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME220318C00250000 | 2021-08-25 5:30PM EDT | 250.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME220318C00260000 | 2021-08-25 5:30PM EDT | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CME220318C00270000 | 2021-08-25 5:30PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni Putper18 marzo 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220318P00120000 | 2021-09-20 12:06AM EDT | 120.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CME220318P00125000 | 2021-09-20 12:06AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CME220318P00130000 | 2021-09-13 1:45PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME220318P00135000 | 2021-09-17 1:46PM EDT | 135.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CME220318P00140000 | 2021-09-20 12:06AM EDT | 140.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CME220318P00145000 | 2021-09-21 11:04AM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CME220318P00150000 | 2021-09-13 2:18PM EDT | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME220318P00155000 | 2021-09-13 2:10PM EDT | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CME220318P00160000 | 2021-09-20 11:32AM EDT | 160.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CME220318P00165000 | 2021-09-09 10:48AM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CME220318P00170000 | 2021-09-09 10:48AM EDT | 170.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CME220318P00175000 | 2021-09-22 2:31PM EDT | 175.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CME220318P00180000 | 2021-09-17 3:50PM EDT | 180.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME220318P00185000 | 2021-09-15 12:00PM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CME220318P00190000 | 2021-09-22 3:23PM EDT | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CME220318P00195000 | 2021-09-17 10:56AM EDT | 195.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CME220318P00200000 | 2021-09-09 10:55AM EDT | 200.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME220318P00210000 | 2021-08-17 11:18AM EDT | 210.00 | 18.00 | 28.60 | 30.30 | 0.00 | - | 5 | 14 | 32.78% |
| CME220318P00220000 | 2021-08-25 5:30PM EDT | 220.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME220318P00230000 | 2021-08-25 5:30PM EDT | 230.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME220318P00240000 | 2021-08-25 5:30PM EDT | 240.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
