Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,99-3,71 (-1,81%)
Al 01:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220701C001900002022-05-25 12:25PM EDT190.008.7519.4021.100.00-12345.31%
CME220701C001925002022-06-14 10:20AM EDT192.5010.007.508.900.00--169.14%
CME220701C001950002022-06-23 2:38PM EDT195.0013.685.206.400.00-1453.91%
CME220701C001975002022-06-24 10:38AM EDT197.5010.702.603.900.00-1537.79%
CME220701C002000002022-07-01 12:55PM EDT200.001.200.951.40-10.30-89.57%31219.29%
CME220701C002025002022-07-01 10:41AM EDT202.500.400.000.35-8.40-95.45%2921.63%
CME220701C002050002022-07-01 1:10PM EDT205.000.100.000.25-0.95-90.48%132834.28%
CME220701C002075002022-07-01 11:43AM EDT207.500.050.000.35-0.42-89.36%14752.83%
CME220701C002100002022-07-01 10:26AM EDT210.000.050.000.35-0.22-81.48%115055.76%
CME220701C002125002022-07-01 1:10PM EDT212.500.050.050.20-0.05-50.00%1419162.70%
CME220701C002150002022-06-30 1:10PM EDT215.000.150.000.350.00-39877.93%
CME220701C002175002022-07-01 9:56AM EDT217.500.050.000.050.00-14418364.84%
CME220701C002200002022-06-28 1:21PM EDT220.000.100.000.050.00-10112373.44%
CME220701C002225002022-06-28 3:16PM EDT222.500.100.002.150.00-22165.04%
CME220701C002250002022-06-28 11:17AM EDT225.000.100.001.150.00-44150.68%
CME220701C002300002022-06-13 11:35AM EDT230.000.310.000.500.00-10145.31%
CME220701C002550002022-06-16 9:41AM EDT255.000.960.000.850.00-11252.34%
CME220701C002600002022-06-22 2:26PM EDT260.000.050.000.450.00--1241.99%
CME220701C002700002022-06-13 12:52PM EDT270.000.230.000.050.00--4207.81%
CME220701C003000002022-06-09 2:37PM EDT300.000.050.000.050.00--1271.88%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220701P001300002022-06-16 11:44AM EDT130.000.010.000.400.00--32392.19%
CME220701P001350002022-06-14 3:40PM EDT135.000.050.000.800.00-45403.71%
CME220701P001400002022-06-14 3:39PM EDT140.000.050.000.450.00-23338.28%
CME220701P001600002022-06-21 2:58PM EDT160.000.050.000.050.00-1010168.75%
CME220701P001650002022-06-27 1:14PM EDT165.000.030.000.050.00-1084148.44%
CME220701P001700002022-06-27 11:24AM EDT170.000.050.000.100.00-826139.06%
CME220701P001750002022-06-22 2:21PM EDT175.000.150.000.500.00-19152.34%
CME220701P001800002022-06-23 10:23AM EDT180.000.100.000.350.00-115118.16%
CME220701P001825002022-06-27 1:15PM EDT182.500.050.000.350.00-12105.86%
CME220701P001850002022-06-13 9:55AM EDT185.002.200.000.450.00-101498.44%
CME220701P001875002022-06-21 10:16AM EDT187.500.750.001.050.00-4104105.08%
CME220701P001900002022-06-22 10:23AM EDT190.000.500.000.450.00-14372.46%
CME220701P001925002022-06-27 11:24AM EDT192.500.300.000.850.00-41670.12%
CME220701P001950002022-07-01 10:34AM EDT195.000.130.000.250.00-34346.68%
CME220701P001975002022-07-01 10:58AM EDT197.500.100.000.20-0.13-56.52%110929.69%
CME220701P002000002022-06-29 10:36AM EDT200.000.350.200.50-0.05-12.50%64521.78%
CME220701P002025002022-07-01 11:44AM EDT202.501.101.652.15+0.55+100.00%113229.83%
CME220701P002050002022-06-30 3:06PM EDT205.001.933.705.000.00-42459.08%
CME220701P002075002022-07-01 11:31AM EDT207.505.506.507.30+3.20+139.13%507054.88%
CME220701P002100002022-07-01 1:12PM EDT210.009.409.009.80+4.10+77.36%616568.56%
CME220701P002125002022-06-27 9:46AM EDT212.504.7011.1012.400.00--372.27%
CME220701P002150002022-06-30 3:05PM EDT215.0011.0013.8015.100.00-4396.48%
CME220701P002175002022-06-27 12:03PM EDT217.508.5016.1017.400.00--094.73%
CME220701P002200002022-06-28 11:31AM EDT220.0011.2018.4019.800.00-1088.67%
CME220701P002225002022-06-28 2:45PM EDT222.5016.1021.2022.300.00-10115.63%
CME220701P002300002022-06-21 11:30AM EDT230.0024.9728.5030.000.00--0144.73%
CME220701P002400002022-06-15 10:19AM EDT240.0040.5738.6040.300.00-50201.76%