Italia markets open in 55 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
198,40-4,55 (-2,24%)
Alla chiusura: 04:00PM EDT
198,71 +0,31 (+0,16%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120C000750002021-12-08 4:35PM EDT75.00155.60148.10152.500.00-30236.76%
CME230120C000800002021-12-08 4:35PM EDT80.00150.57143.00147.500.00-60222.75%
CME230120C000850002021-11-10 7:47AM EDT85.00114.00139.50144.500.00-10218.02%
CME230120C001000002021-12-23 4:45PM EDT100.00130.56124.50128.500.00-140182.98%
CME230120C001050002021-12-23 4:45PM EDT105.00125.57119.80123.500.00-50174.05%
CME230120C001100002022-05-03 11:23AM EDT110.00111.0091.7095.000.00-2278.47%
CME230120C001200002021-11-10 7:47AM EDT120.0077.00104.50109.500.00-10149.87%
CME230120C001300002022-06-21 2:25PM EDT130.0080.5075.4079.000.00--175.02%
CME230120C001350002021-11-26 10:35AM EDT135.0089.3791.6096.400.00-10133.58%
CME230120C001400002022-06-21 11:09AM EDT140.0068.9064.9067.400.00-1162.43%
CME230120C001450002021-11-15 3:17PM EDT145.0080.9380.8085.400.00-11117.71%
CME230120C001500002022-06-15 3:41PM EDT150.0056.2053.2056.400.00-1654.74%
CME230120C001550002022-06-16 2:21PM EDT155.0053.5049.5051.700.00-218951.48%
CME230120C001600002022-07-15 1:06PM EDT160.0044.630.000.000.00-500.00%
CME230120C001650002022-07-27 11:31AM EDT165.0035.600.000.000.00-200.00%
CME230120C001700002022-07-27 3:22PM EDT170.0032.530.000.000.00-1000.00%
CME230120C001750002022-08-02 3:40PM EDT175.0028.860.000.000.00-200.00%
CME230120C001800002022-07-27 2:55PM EDT180.0024.400.000.000.00-200.00%
CME230120C001850002022-06-15 2:02PM EDT185.0026.0025.0026.700.00-13537.80%
CME230120C001900002022-07-27 3:14PM EDT190.0018.100.000.000.00-1500.00%
CME230120C001950002022-07-28 3:38PM EDT195.0015.570.000.000.00-500.00%
CME230120C002000002022-08-10 3:38PM EDT200.0011.450.000.000.00-1300.39%
CME230120C002100002022-08-10 2:01PM EDT210.008.100.000.000.00-1701.56%
CME230120C002200002022-08-10 3:14PM EDT220.004.200.000.000.00-1603.13%
CME230120C002300002022-08-10 2:38PM EDT230.002.700.000.000.00-406.25%
CME230120C002400002022-08-10 1:53PM EDT240.001.530.000.000.00-206.25%
CME230120C002500002022-08-10 1:53PM EDT250.000.910.000.000.00-306.25%
CME230120C002600002022-08-02 10:42AM EDT260.000.700.000.000.00-906.25%
CME230120C002700002022-07-12 3:50PM EDT270.000.900.000.000.00-1012.50%
CME230120C002800002022-07-18 12:58PM EDT280.000.460.000.000.00-1012.50%
CME230120C002900002022-08-09 11:13AM EDT290.000.200.000.000.00-10012.50%
CME230120C003000002022-07-29 2:43PM EDT300.000.140.000.000.00-2012.50%
CME230120C003100002022-04-21 2:54PM EDT310.001.920.001.050.00-12138.39%
CME230120C003200002022-05-27 9:53AM EDT320.000.540.002.350.00-22047.77%
CME230120C003400002022-03-03 10:39AM EDT340.002.550.001.700.00-2448.66%
CME230120C003500002022-06-06 10:53AM EDT350.000.700.001.750.00-1250.90%
CME230120C003600002022-05-06 10:13AM EDT360.000.650.002.200.00-6355.29%
CME230120C003700002022-06-24 12:46PM EDT370.000.300.000.800.00-1447.52%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230120P000750002022-08-01 3:46PM EDT75.000.300.000.000.00-7025.00%
CME230120P000800002022-05-25 12:42PM EDT80.001.200.002.100.00-11277.93%
CME230120P000850002021-11-10 7:47AM EDT85.004.930.605.000.00-2190.67%
CME230120P000900002022-06-10 12:36PM EDT90.001.250.301.300.00-1365.38%
CME230120P000950002022-08-10 12:33PM EDT95.000.670.000.000.00-4025.00%
CME230120P001000002022-06-14 11:46AM EDT100.001.670.601.600.00-58361.18%
CME230120P001050002022-04-07 2:43PM EDT105.001.151.103.800.00-18568.64%
CME230120P001100002022-06-16 2:57PM EDT110.001.850.952.000.00-119957.17%
CME230120P001150002022-08-10 2:50PM EDT115.000.820.000.000.00-32012.50%
CME230120P001200002022-08-10 12:33PM EDT120.001.200.000.000.00-4012.50%
CME230120P001250002022-08-01 2:02PM EDT125.001.500.000.000.00-1012.50%
CME230120P001300002022-06-24 1:47PM EDT130.002.451.452.150.00-111447.51%
CME230120P001350002022-08-10 2:50PM EDT135.001.620.000.000.00-16012.50%
CME230120P001400002022-08-03 3:38PM EDT140.002.000.000.000.00-10012.50%
CME230120P001450002022-07-08 2:15PM EDT145.002.922.002.450.00-118739.00%
CME230120P001500002022-07-20 10:43AM EDT150.003.100.000.000.00-106.25%
CME230120P001550002022-08-10 9:42AM EDT155.002.850.000.000.00-406.25%
CME230120P001600002022-08-10 3:06PM EDT160.003.600.000.000.00-106.25%
CME230120P001650002022-08-10 12:48PM EDT165.003.900.000.000.00-406.25%
CME230120P001700002022-08-09 12:05PM EDT170.004.600.000.000.00-406.25%
CME230120P001750002022-08-10 9:47AM EDT175.005.500.000.000.00-303.13%
CME230120P001800002022-08-10 9:47AM EDT180.006.700.000.000.00-303.13%
CME230120P001850002022-08-10 12:44PM EDT185.008.350.000.000.00-403.13%
CME230120P001900002022-08-10 11:11AM EDT190.0010.000.000.000.00-401.56%
CME230120P001950002022-08-10 9:45AM EDT195.0011.500.000.000.00-200.78%
CME230120P002000002022-08-10 3:29PM EDT200.0015.120.000.000.00-1500.00%
CME230120P002100002022-08-09 11:10AM EDT210.0019.120.000.000.00-500.00%
CME230120P002200002022-08-10 3:29PM EDT220.0028.280.000.000.00-1000.00%
CME230120P002300002022-04-20 2:05PM EDT230.0018.6045.2047.500.00-168351.14%
CME230120P002400002022-04-19 3:25PM EDT240.0025.2955.1056.400.00-1712652.72%
CME230120P002500002022-04-11 11:09AM EDT250.0029.1056.5058.900.00-32842.35%
CME230120P002600002021-12-13 1:02AM EDT260.0048.400.000.000.00--00.00%
CME230120P002700002021-12-13 1:02AM EDT270.0056.100.000.000.00--00.00%
CME230120P002800002021-12-13 1:02AM EDT280.0064.300.000.000.00--00.00%
CME230120P002900002021-12-07 12:38PM EDT290.0072.6070.7073.800.00-7110.00%
CME230120P003000002021-12-07 11:43AM EDT300.0080.8079.0083.000.00-120.00%
CME230120P003200002021-11-10 7:47AM EDT320.00113.20100.50105.000.00--70.00%