CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:28PM EDT. Mercato aperto.
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220701C00190000 | 2022-05-25 12:25PM EDT | 190.00 | 8.75 | 19.40 | 21.10 | 0.00 | - | 1 | 2 | 345.31% |
| CME220701C00192500 | 2022-06-14 10:20AM EDT | 192.50 | 10.00 | 7.50 | 8.90 | 0.00 | - | - | 1 | 69.14% |
| CME220701C00195000 | 2022-06-23 2:38PM EDT | 195.00 | 13.68 | 5.20 | 6.40 | 0.00 | - | 1 | 4 | 53.91% |
| CME220701C00197500 | 2022-06-24 10:38AM EDT | 197.50 | 10.70 | 2.60 | 3.90 | 0.00 | - | 1 | 5 | 37.79% |
| CME220701C00200000 | 2022-07-01 12:55PM EDT | 200.00 | 1.20 | 0.95 | 1.40 | -10.30 | -89.57% | 3 | 12 | 19.29% |
| CME220701C00202500 | 2022-07-01 10:41AM EDT | 202.50 | 0.40 | 0.00 | 0.35 | -8.40 | -95.45% | 2 | 9 | 21.63% |
| CME220701C00205000 | 2022-07-01 1:10PM EDT | 205.00 | 0.10 | 0.00 | 0.25 | -0.95 | -90.48% | 13 | 28 | 34.28% |
| CME220701C00207500 | 2022-07-01 11:43AM EDT | 207.50 | 0.05 | 0.00 | 0.35 | -0.42 | -89.36% | 1 | 47 | 52.83% |
| CME220701C00210000 | 2022-07-01 10:26AM EDT | 210.00 | 0.05 | 0.00 | 0.35 | -0.22 | -81.48% | 1 | 150 | 55.76% |
| CME220701C00212500 | 2022-07-01 1:10PM EDT | 212.50 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 14 | 191 | 62.70% |
| CME220701C00215000 | 2022-06-30 1:10PM EDT | 215.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 98 | 77.93% |
| CME220701C00217500 | 2022-07-01 9:56AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 144 | 183 | 64.84% |
| CME220701C00220000 | 2022-06-28 1:21PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 101 | 123 | 73.44% |
| CME220701C00222500 | 2022-06-28 3:16PM EDT | 222.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 165.04% |
| CME220701C00225000 | 2022-06-28 11:17AM EDT | 225.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 150.68% |
| CME220701C00230000 | 2022-06-13 11:35AM EDT | 230.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 145.31% |
| CME220701C00255000 | 2022-06-16 9:41AM EDT | 255.00 | 0.96 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 252.34% |
| CME220701C00260000 | 2022-06-22 2:26PM EDT | 260.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 241.99% |
| CME220701C00270000 | 2022-06-13 12:52PM EDT | 270.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 4 | 207.81% |
| CME220701C00300000 | 2022-06-09 2:37PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 271.88% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220701P00130000 | 2022-06-16 11:44AM EDT | 130.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 32 | 392.19% |
| CME220701P00135000 | 2022-06-14 3:40PM EDT | 135.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 5 | 403.71% |
| CME220701P00140000 | 2022-06-14 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 338.28% |
| CME220701P00160000 | 2022-06-21 2:58PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 168.75% |
| CME220701P00165000 | 2022-06-27 1:14PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 84 | 148.44% |
| CME220701P00170000 | 2022-06-27 11:24AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 26 | 139.06% |
| CME220701P00175000 | 2022-06-22 2:21PM EDT | 175.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 152.34% |
| CME220701P00180000 | 2022-06-23 10:23AM EDT | 180.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 118.16% |
| CME220701P00182500 | 2022-06-27 1:15PM EDT | 182.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 105.86% |
| CME220701P00185000 | 2022-06-13 9:55AM EDT | 185.00 | 2.20 | 0.00 | 0.45 | 0.00 | - | 10 | 14 | 98.44% |
| CME220701P00187500 | 2022-06-21 10:16AM EDT | 187.50 | 0.75 | 0.00 | 1.05 | 0.00 | - | 4 | 104 | 105.08% |
| CME220701P00190000 | 2022-06-22 10:23AM EDT | 190.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 43 | 72.46% |
| CME220701P00192500 | 2022-06-27 11:24AM EDT | 192.50 | 0.30 | 0.00 | 0.85 | 0.00 | - | 4 | 16 | 70.12% |
| CME220701P00195000 | 2022-07-01 10:34AM EDT | 195.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 43 | 46.68% |
| CME220701P00197500 | 2022-07-01 10:58AM EDT | 197.50 | 0.10 | 0.00 | 0.20 | -0.13 | -56.52% | 1 | 109 | 29.69% |
| CME220701P00200000 | 2022-06-29 10:36AM EDT | 200.00 | 0.35 | 0.20 | 0.50 | -0.05 | -12.50% | 6 | 45 | 21.78% |
| CME220701P00202500 | 2022-07-01 11:44AM EDT | 202.50 | 1.10 | 1.65 | 2.15 | +0.55 | +100.00% | 11 | 32 | 29.83% |
| CME220701P00205000 | 2022-06-30 3:06PM EDT | 205.00 | 1.93 | 3.70 | 5.00 | 0.00 | - | 4 | 24 | 59.08% |
| CME220701P00207500 | 2022-07-01 11:31AM EDT | 207.50 | 5.50 | 6.50 | 7.30 | +3.20 | +139.13% | 50 | 70 | 54.88% |
| CME220701P00210000 | 2022-07-01 1:12PM EDT | 210.00 | 9.40 | 9.00 | 9.80 | +4.10 | +77.36% | 6 | 165 | 68.56% |
| CME220701P00212500 | 2022-06-27 9:46AM EDT | 212.50 | 4.70 | 11.10 | 12.40 | 0.00 | - | - | 3 | 72.27% |
| CME220701P00215000 | 2022-06-30 3:05PM EDT | 215.00 | 11.00 | 13.80 | 15.10 | 0.00 | - | 4 | 3 | 96.48% |
| CME220701P00217500 | 2022-06-27 12:03PM EDT | 217.50 | 8.50 | 16.10 | 17.40 | 0.00 | - | - | 0 | 94.73% |
| CME220701P00220000 | 2022-06-28 11:31AM EDT | 220.00 | 11.20 | 18.40 | 19.80 | 0.00 | - | 1 | 0 | 88.67% |
| CME220701P00222500 | 2022-06-28 2:45PM EDT | 222.50 | 16.10 | 21.20 | 22.30 | 0.00 | - | 1 | 0 | 115.63% |
| CME220701P00230000 | 2022-06-21 11:30AM EDT | 230.00 | 24.97 | 28.50 | 30.00 | 0.00 | - | - | 0 | 144.73% |
| CME220701P00240000 | 2022-06-15 10:19AM EDT | 240.00 | 40.57 | 38.60 | 40.30 | 0.00 | - | 5 | 0 | 201.76% |
© 2022 Yahoo. Tutti i diritti riservati.
