Italia markets open in 6 hours 18 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
216,70+2,24 (+1,04%)
Alla chiusura: 4:00PM EDT
217,99 +1,29 (0,60%)
Dopo ore: 06:10PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120C000800002020-11-16 1:09AM EDT80.0088.4097.50102.500.00--10.00%
CME230120C000850002020-10-19 4:12PM EDT85.0088.0081.1086.000.00--00.00%
CME230120C001050002021-01-19 10:42AM EDT105.0084.5085.5090.500.00-100.00%
CME230120C001100002021-03-08 11:04AM EDT110.00102.1594.5099.500.00--20.00%
CME230120C001200002021-02-23 10:47AM EDT120.0077.0082.0087.000.00-100.00%
CME230120C001400002021-02-22 4:59PM EDT140.0060.5066.6070.500.00-120.00%
CME230120C001450002021-05-26 2:33PM EDT145.0072.1571.3074.600.00-1325.45%
CME230120C001500002021-05-26 2:33PM EDT150.0067.8766.7070.000.00-1424.67%
CME230120C001550002021-03-16 12:21PM EDT155.0058.7051.8055.100.00-130.00%
CME230120C001600002021-03-24 2:32PM EDT160.0051.7649.6053.800.00-4250.00%
CME230120C001650002021-06-08 12:15PM EDT165.0056.9554.1057.100.00-21623.39%
CME230120C001700002021-04-21 3:52PM EDT170.0044.0051.7055.500.00-12526.51%
CME230120C001750002021-06-08 12:24PM EDT175.0048.8047.1049.000.00-12322.57%
CME230120C001800002021-06-08 2:45PM EDT180.0044.7843.4045.100.00-11722.13%
CME230120C001850002021-05-10 2:07PM EDT185.0035.0038.7041.400.00-11621.79%
CME230120C001900002021-06-08 2:41PM EDT190.0037.9036.0039.400.00-708523.17%
CME230120C001950002021-02-24 1:50PM EDT195.0031.5029.5032.700.00-71119.29%
CME230120C002000002021-06-11 11:22AM EDT200.0030.3530.5032.800.00-18122.41%
CME230120C002100002021-06-07 10:40AM EDT210.0026.9824.7027.800.00-9311122.62%
CME230120C002200002021-06-08 9:53AM EDT220.0021.2021.0023.800.00-115623.12%
CME230120C002300002021-05-28 2:57PM EDT230.0018.4015.5019.700.00-1011322.95%
CME230120C002400002021-06-08 1:49PM EDT240.0013.9012.0015.700.00-152222.35%
CME230120C002500002021-06-03 12:51PM EDT250.0012.009.0012.500.00-111421.99%
CME230120C002600002021-04-08 9:30AM EDT260.007.334.007.000.00-15218.58%
CME230120C002700002021-03-22 9:59AM EDT270.006.703.507.400.00-1221.07%
CME230120C002800002021-06-07 9:46AM EDT280.005.003.007.100.00-10722.61%
CME230120C002900002021-05-25 9:59AM EDT290.003.033.206.000.00-11622.95%
CME230120C003000002021-06-03 12:26PM EDT300.003.401.854.400.00-3622.26%
CME230120C003200002021-06-10 10:24AM EDT320.001.930.953.600.00-31523.74%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120P000750002021-05-20 9:44AM EDT75.001.200.403.100.00-1551.56%
CME230120P000800002020-10-28 10:33AM EDT80.005.472.653.900.00--156.18%
CME230120P000850002020-10-09 3:14PM EDT85.004.933.708.300.00-2162.76%
CME230120P000950002021-03-05 2:19PM EDT95.002.711.053.400.00-62148.00%
CME230120P001000002021-03-05 3:51PM EDT100.003.581.753.900.00-364247.11%
CME230120P001050002021-03-09 12:12PM EDT105.004.342.003.500.00-58543.31%
CME230120P001100002021-06-11 10:10AM EDT110.002.750.502.600.00-4810737.96%
CME230120P001150002021-03-05 2:19PM EDT115.004.803.304.500.00-4341.54%
CME230120P001200002021-03-05 3:51PM EDT120.006.062.105.100.00-222440.76%
CME230120P001250002021-03-09 12:12PM EDT125.007.183.507.300.00-35043.34%
CME230120P001300002021-04-29 9:52AM EDT130.006.502.104.600.00-25035.21%
CME230120P001350002020-11-04 11:10AM EDT135.0020.4011.4015.100.00--152.00%
CME230120P001400002021-06-02 1:31PM EDT140.005.703.807.500.00-142636.86%
CME230120P001450002021-05-10 10:48AM EDT145.007.105.308.100.00-2835.74%
CME230120P001500002021-04-14 11:28AM EDT150.008.687.409.600.00-101036.00%
CME230120P001550002021-06-03 10:48AM EDT155.008.407.009.600.00-11433.84%
CME230120P001600002021-05-28 1:31PM EDT160.009.808.4010.500.00-132933.01%
CME230120P001650002021-05-28 1:31PM EDT165.0010.558.8011.900.00-16332.77%
CME230120P001700002021-06-04 9:30AM EDT170.0011.7411.2013.400.00-12332.53%
CME230120P001750002021-05-27 1:52PM EDT175.0013.3712.1014.400.00-210231.55%
CME230120P001800002021-05-24 10:50AM EDT180.0015.8013.7015.800.00-110130.97%
CME230120P001850002021-04-19 12:13AM EDT185.0019.610.000.000.00--03.13%
CME230120P001900002021-05-11 12:04PM EDT190.0020.2017.8019.600.00-8030.57%
CME230120P001950002021-06-09 1:22PM EDT195.0020.3019.4022.400.00-10010831.11%
CME230120P002000002021-06-04 9:30AM EDT200.0022.7021.8024.200.00-14930.49%
CME230120P002100002021-06-07 10:40AM EDT210.0028.2727.1029.500.00-10410630.59%
CME230120P002200002021-05-28 3:22PM EDT220.0032.9032.6034.800.00-108030.24%
CME230120P002300002021-05-28 3:30PM EDT230.0038.6036.5040.800.00-102130.12%
CME230120P002400002021-04-21 12:52PM EDT240.0052.6045.5047.400.00--530.15%
CME230120P002900002021-05-17 12:12AM EDT290.0090.5085.9088.300.00--433.20%
CME230120P003000002021-05-17 12:12AM EDT300.0095.2093.6095.600.00--332.15%
CME230120P003200002021-05-20 3:33PM EDT320.00113.20111.40114.500.00--734.16%