Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
175,00-1,00 (-0,57%)
Alla chiusura: 01:00PM EST
175,50 +0,50 (+0,29%)
Dopo ore: 03:45PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120C000750002021-12-08 3:35PM EST75.00155.60148.10152.500.00-30621.66%
CME230120C000800002021-12-08 3:35PM EST80.00150.57143.00147.500.00-60574.99%
CME230120C000850002021-11-10 6:47AM EST85.00114.00141.00146.000.00-10567.97%
CME230120C001000002021-12-23 3:45PM EST100.00130.56124.50128.500.00-140452.42%
CME230120C001050002021-12-23 3:45PM EST105.00125.57119.80123.500.00-50427.72%
CME230120C001100002022-05-03 10:23AM EST110.00111.0093.2097.500.00-22273.30%
CME230120C001200002021-11-10 6:47AM EST120.0077.00106.00111.000.00-10372.68%
CME230120C001300002022-06-21 1:25PM EST130.0080.5075.4079.000.00--1225.24%
CME230120C001350002021-11-26 9:35AM EST135.0089.3791.6096.400.00-10319.64%
CME230120C001400002022-10-11 11:41AM EST140.0033.6033.5037.400.00-1153.47%
CME230120C001450002021-11-15 2:17PM EST145.0080.9380.5085.500.00-11282.23%
CME230120C001500002022-11-03 2:50PM EST150.0023.1024.5026.100.00-2032.23%
CME230120C001550002022-11-08 1:10PM EST155.0020.8019.9021.200.00-6027.82%
CME230120C001600002022-11-16 2:59PM EST160.0016.6815.5016.500.00-4024.40%
CME230120C001650002022-11-21 12:08PM EST165.0012.5011.3012.200.00-1022.22%
CME230120C001700002022-11-23 3:15PM EST170.008.907.708.300.00-26020.17%
CME230120C001750002022-11-25 12:59PM EST175.005.054.705.20-0.80-13.68%4019.01%
CME230120C001800002022-11-25 12:29PM EST180.002.652.503.20-1.15-30.26%2019.22%
CME230120C001850002022-11-23 3:36PM EST185.001.951.101.950.00-912619.85%
CME230120C001900002022-11-25 12:59PM EST190.000.850.601.10-0.25-22.73%1142020.12%
CME230120C001950002022-11-25 12:59PM EST195.000.410.250.70-0.39-48.75%12021.25%
CME230120C002000002022-11-22 12:09PM EST200.000.430.050.500.00-4022.85%
CME230120C002100002022-11-22 12:09PM EST210.000.410.200.400.00-4027.71%
CME230120C002200002022-11-21 11:48AM EST220.000.150.100.350.00-1032.37%
CME230120C002300002022-11-23 9:30AM EST230.000.120.000.200.00-2034.08%
CME230120C002400002022-11-23 9:41AM EST240.000.100.050.250.00-9039.75%
CME230120C002500002022-11-23 9:42AM EST250.000.100.000.200.00-3042.53%
CME230120C002600002022-11-14 2:44PM EST260.000.150.000.750.00-2050.93%
CME230120C002700002022-11-14 2:43PM EST270.000.100.000.850.00-6055.91%
CME230120C002800002022-11-17 2:52PM EST280.000.040.000.750.00-5058.55%
CME230120C002900002022-11-17 2:52PM EST290.000.060.050.750.00-5062.70%
CME230120C003000002022-07-29 1:43PM EST300.000.140.000.500.00-245361.82%
CME230120C003100002022-11-15 9:34AM EST310.000.050.000.750.00-18068.70%
CME230120C003200002022-11-17 12:01PM EST320.000.080.000.750.00-1071.78%
CME230120C003300002022-11-14 2:46PM EST330.000.100.000.750.00-5074.76%
CME230120C003400002022-11-14 2:47PM EST340.000.100.000.750.00-2077.64%
CME230120C003500002022-11-23 12:39PM EST350.000.050.000.750.00-1080.37%
CME230120C003600002022-05-06 9:13AM EST360.000.650.002.200.00-6397.88%
CME230120C003700002022-11-25 12:44PM EST370.000.050.000.050.00-941064.06%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120P000750002022-11-01 12:44PM EST75.000.050.000.150.00-2086.33%
CME230120P000800002022-08-25 10:33AM EST80.000.200.000.750.00-11199.41%
CME230120P000850002021-11-10 6:47AM EST85.004.930.555.000.00-21138.87%
CME230120P000900002022-06-10 11:36AM EST90.001.250.301.300.00-1397.95%
CME230120P000950002022-10-27 10:39AM EST95.000.250.000.200.00-255866.02%
CME230120P001000002022-09-26 9:03AM EST100.000.680.050.700.00-357573.58%
CME230120P001050002022-10-31 2:06PM EST105.000.250.000.300.00-10059.08%
CME230120P001100002022-10-14 11:04AM EST110.000.740.050.500.00-2019959.38%
CME230120P001150002022-10-14 11:05AM EST115.000.900.050.500.00-208654.35%
CME230120P001200002022-10-12 9:38AM EST120.001.250.000.000.00-1047225.00%
CME230120P001250002022-11-23 9:30AM EST125.000.420.001.250.00-2052.15%
CME230120P001300002022-11-18 10:11AM EST130.000.450.050.750.00-1048.93%
CME230120P001350002022-11-22 1:04PM EST135.000.400.050.800.00-1041044.46%
CME230120P001400002022-11-22 10:10AM EST140.000.500.450.750.00-1038.82%
CME230120P001450002022-11-15 11:40AM EST145.001.200.550.850.00-5034.99%
CME230120P001500002022-11-23 3:46PM EST150.001.170.901.200.00-4033.07%
CME230120P001550002022-11-25 10:32AM EST155.001.701.251.85+0.25+17.24%11032.17%
CME230120P001600002022-11-25 9:30AM EST160.002.102.052.75-0.15-6.67%2031.17%
CME230120P001650002022-11-25 12:27PM EST165.003.503.203.90+0.17+5.11%1029.82%
CME230120P001700002022-11-25 12:24PM EST170.005.054.905.50+0.15+3.06%7028.75%
CME230120P001750002022-11-25 12:35PM EST175.007.507.307.80+0.30+4.17%765628.54%
CME230120P001800002022-11-23 2:39PM EST180.0010.4010.2011.700.00-9032.40%
CME230120P001850002022-11-25 12:24PM EST185.0014.3513.6015.70+0.52+3.76%9035.27%
CME230120P001900002022-11-14 3:18PM EST190.0019.7417.9020.000.00-2038.28%
CME230120P001950002022-11-22 2:28PM EST195.0024.0622.2024.600.00-1041.79%
CME230120P002000002022-11-23 10:06AM EST200.0028.2026.6029.600.00-1046.56%
CME230120P002100002022-11-11 2:59PM EST210.0038.9237.1039.700.00-2055.70%
CME230120P002200002022-11-16 3:33PM EST220.0048.3046.7049.700.00-1055.52%
CME230120P002300002022-11-02 1:25PM EST230.0057.6057.2059.700.00-1063.72%
CME230120P002400002022-11-11 12:16PM EST240.0069.2067.0069.600.00-5069.07%
CME230120P002500002022-11-11 12:16PM EST250.0079.4076.9080.000.00-3075.83%
CME230120P002600002021-12-13 12:02AM EST260.0048.4048.4051.000.00--00.00%
CME230120P002700002021-12-13 12:02AM EST270.0056.1056.5059.100.00--00.00%
CME230120P002800002021-12-13 12:02AM EST280.0064.3064.6067.500.00--00.00%
CME230120P002900002021-12-07 11:38AM EST290.0072.6070.8074.100.00-7110.00%
CME230120P003000002021-12-07 10:43AM EST300.0080.8079.0083.000.00-120.00%
CME230120P003200002021-11-10 6:47AM EST320.00113.2099.00103.500.00--70.00%