Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
197,07+3,59 (+1,86%)
Al 11:34AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120C000800002021-09-09 10:26AM EDT80.00112.53115.00119.500.00-2253.71%
CME230120C000850002021-09-08 2:53PM EDT85.00110.23110.00115.000.00-5152.89%
CME230120C001050002021-08-25 5:30PM EDT105.0084.5090.0095.000.00-1041.36%
CME230120C001100002021-09-08 1:47PM EDT110.0083.4585.0089.500.00-5236.96%
CME230120C001200002021-08-25 5:30PM EDT120.0077.0075.0080.000.00-1034.05%
CME230120C001350002021-09-09 10:06AM EDT135.0059.2761.0066.000.00--130.12%
CME230120C001400002021-08-25 5:30PM EDT140.0060.5056.5060.700.00-1227.23%
CME230120C001450002021-08-25 5:30PM EDT145.0072.1553.2056.100.00-1326.04%
CME230120C001500002021-08-25 5:30PM EDT150.0066.3348.2050.700.00-1423.12%
CME230120C001550002021-09-10 3:54PM EDT155.0039.6044.1048.000.00-119025.45%
CME230120C001600002021-09-23 1:47PM EDT160.0039.0041.6042.800.00-113422.93%
CME230120C001650002021-09-20 12:10PM EDT165.0031.7538.0039.500.00-15423.42%
CME230120C001700002021-09-17 12:32PM EDT170.0030.3034.7037.200.00-23524.95%
CME230120C001750002021-09-10 10:58AM EDT175.0027.0231.2033.000.00-305323.56%
CME230120C001800002021-09-20 11:52AM EDT180.0023.9027.9029.100.00-103422.44%
CME230120C001850002021-09-20 12:23PM EDT185.0021.2025.4027.000.00-93723.31%
CME230120C001900002021-09-20 12:52PM EDT190.0019.2022.7024.600.00-1711423.54%
CME230120C001950002021-09-20 3:13PM EDT195.0016.5020.3021.300.00-133122.53%
CME230120C002000002021-09-20 12:23PM EDT200.0015.0018.2019.200.00-1114622.67%
CME230120C002100002021-09-17 2:16PM EDT210.0011.7014.2016.100.00-111723.56%
CME230120C002200002021-09-20 9:48AM EDT220.008.3010.9011.700.00-125122.23%
CME230120C002300002021-09-24 10:20AM EDT230.008.608.309.80+1.00+13.16%119323.08%
CME230120C002400002021-09-10 3:03PM EDT240.005.194.007.600.00-12423.00%
CME230120C002500002021-09-10 12:01PM EDT250.003.662.505.800.00-512322.86%
CME230120C002600002021-09-16 2:46PM EDT260.002.761.304.400.00-25422.75%
CME230120C002700002021-08-18 1:30PM EDT270.003.010.005.000.00-31025.71%
CME230120C002800002021-08-25 5:30PM EDT280.003.700.302.850.00-11311923.41%
CME230120C002900002021-08-25 5:30PM EDT290.002.600.201.800.00-12022.38%
CME230120C003000002021-08-25 5:30PM EDT300.001.900.101.400.00-2622.55%
CME230120C003200002021-08-25 5:30PM EDT320.001.000.001.050.00-112423.77%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120P000750002021-09-15 1:47PM EDT75.001.300.101.250.00-14649.55%
CME230120P000800002021-09-03 12:59PM EDT80.000.900.201.750.00-101149.90%
CME230120P000850002021-08-25 5:30PM EDT85.004.930.551.800.00-2147.21%
CME230120P000950002021-09-20 12:44PM EDT95.002.851.052.650.00-12345.69%
CME230120P001000002021-08-25 5:30PM EDT100.003.581.252.200.00-364241.03%
CME230120P001050002021-08-25 5:30PM EDT105.004.342.302.600.00-58540.15%
CME230120P001100002021-08-25 5:30PM EDT110.002.001.853.100.00-110839.47%
CME230120P001150002021-08-25 5:30PM EDT115.002.403.103.600.00-333438.60%
CME230120P001200002021-09-17 2:25PM EDT120.005.153.604.000.00-146037.31%
CME230120P001250002021-09-20 9:30AM EDT125.004.804.204.600.00-15336.48%
CME230120P001300002021-09-07 3:28PM EDT130.005.404.905.200.00-1049235.51%
CME230120P001350002021-08-27 1:00PM EDT135.005.105.505.900.00-16734.64%
CME230120P001400002021-09-21 10:33AM EDT140.008.106.207.000.00-22734.44%
CME230120P001450002021-08-25 5:30PM EDT145.005.706.407.700.00-16012133.30%
CME230120P001500002021-08-26 11:06AM EDT150.008.108.208.800.00-11232.75%
CME230120P001550002021-09-16 3:54PM EDT155.0011.108.7010.400.00-21632.81%
CME230120P001600002021-09-08 1:39PM EDT160.0011.9010.7011.300.00-3053731.62%
CME230120P001650002021-09-13 12:13PM EDT165.0014.6012.3013.000.00-56231.46%
CME230120P001700002021-09-23 2:46PM EDT170.0015.6013.7014.700.00-53531.10%
CME230120P001750002021-08-20 12:02PM EDT175.0016.2017.6021.000.00-30036.34%
CME230120P001800002021-09-20 12:50PM EDT180.0023.2016.8020.300.00-2410132.57%
CME230120P001850002021-09-20 11:51AM EDT185.0026.0018.9021.000.00-8930.49%
CME230120P001900002021-09-20 12:18PM EDT190.0028.8022.7023.300.00-94730.19%
CME230120P001950002021-09-20 12:22PM EDT195.0031.8024.3026.100.00-2213430.29%
CME230120P002000002021-09-20 12:23PM EDT200.0035.0028.1029.900.00-96631.34%
CME230120P002100002021-09-08 10:15AM EDT210.0037.9033.8036.400.00-411131.74%
CME230120P002200002021-08-25 5:30PM EDT220.0033.6039.7042.500.00-17931.15%
CME230120P002300002021-08-25 5:30PM EDT230.0038.5048.4049.700.00-12131.29%
CME230120P002400002021-08-25 5:30PM EDT240.0052.6054.5058.300.00--532.61%
CME230120P002900002021-08-25 5:30PM EDT290.0092.80100.00103.500.00-61037.89%
CME230120P003000002021-08-25 5:30PM EDT300.0095.20108.50113.000.00--339.00%
CME230120P003200002021-08-25 5:30PM EDT320.00113.20128.00132.500.00--741.58%