CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230616C00150000 | 2023-03-08 11:36AM EDT | 150.00 | 33.82 | 41.00 | 45.00 | 0.00 | - | - | 2 | 53.78% |
| CME230616C00160000 | 2023-03-29 9:44AM EDT | 160.00 | 31.15 | 32.10 | 36.00 | 0.00 | - | 11 | 46 | 48.23% |
| CME230616C00165000 | 2023-03-31 3:33PM EDT | 165.00 | 28.93 | 27.70 | 31.10 | +4.03 | +16.18% | 2 | 192 | 43.37% |
| CME230616C00170000 | 2023-03-16 2:07PM EDT | 170.00 | 23.00 | 24.60 | 27.30 | 0.00 | - | - | 275 | 42.60% |
| CME230616C00175000 | 2023-03-31 10:29AM EDT | 175.00 | 19.60 | 20.30 | 21.10 | +1.70 | +9.50% | 2 | 343 | 32.74% |
| CME230616C00180000 | 2023-03-24 2:46PM EDT | 180.00 | 12.25 | 16.30 | 17.00 | 0.00 | - | - | 480 | 30.26% |
| CME230616C00185000 | 2023-03-29 3:03PM EDT | 185.00 | 10.00 | 12.60 | 13.20 | 0.00 | - | 16 | 468 | 28.00% |
| CME230616C00190000 | 2023-03-31 3:59PM EDT | 190.00 | 9.50 | 9.00 | 9.70 | +1.20 | +14.46% | 14 | 1,047 | 25.70% |
| CME230616C00195000 | 2023-03-31 3:34PM EDT | 195.00 | 6.30 | 6.50 | 6.80 | +1.00 | +18.87% | 25 | 509 | 23.96% |
| CME230616C00200000 | 2023-03-31 3:59PM EDT | 200.00 | 4.50 | 4.30 | 4.70 | +1.10 | +32.35% | 41 | 1,041 | 23.18% |
| CME230616C00210000 | 2023-03-31 3:55PM EDT | 210.00 | 1.84 | 1.60 | 2.00 | +0.34 | +22.67% | 32 | 294 | 22.18% |
| CME230616C00220000 | 2023-03-31 3:59PM EDT | 220.00 | 0.60 | 0.50 | 0.70 | +0.04 | +7.14% | 2 | 646 | 21.38% |
| CME230616C00230000 | 2023-03-31 12:23PM EDT | 230.00 | 0.25 | 0.20 | 0.35 | -0.06 | -19.35% | 10 | 1,050 | 22.88% |
| CME230616C00240000 | 2023-03-30 10:19AM EDT | 240.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 115 | 29.42% |
| CME230616C00250000 | 2022-07-27 12:56PM EDT | 250.00 | 3.43 | 2.50 | 4.90 | 0.00 | - | - | 2 | 53.46% |
| CME230616C00260000 | 2022-07-22 11:38AM EDT | 260.00 | 4.10 | 2.10 | 3.10 | 0.00 | - | - | 2 | 52.78% |
| CME230616C00300000 | 2022-07-13 11:11AM EDT | 300.00 | 1.15 | 0.40 | 2.05 | 0.00 | - | - | 1 | 58.57% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230616P00100000 | 2022-08-10 3:52PM EDT | 100.00 | 1.35 | 0.45 | 3.60 | +1.35 | - | - | 2 | 98.51% |
| CME230616P00120000 | 2022-07-27 11:13AM EDT | 120.00 | 3.15 | 2.20 | 3.20 | 0.00 | - | - | 1 | 80.87% |
| CME230616P00130000 | 2023-03-06 10:34AM EDT | 130.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1,187 | 47.46% |
| CME230616P00135000 | 2023-03-13 10:47AM EDT | 135.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 47.10% |
| CME230616P00140000 | 2023-03-06 10:41AM EDT | 140.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 2 | 2,082 | 45.80% |
| CME230616P00145000 | 2023-03-31 3:58PM EDT | 145.00 | 0.50 | 0.30 | 0.70 | -0.35 | -41.18% | 10 | 214 | 38.45% |
| CME230616P00150000 | 2023-03-30 12:58PM EDT | 150.00 | 0.82 | 0.40 | 0.70 | 0.00 | - | 1 | 241 | 34.60% |
| CME230616P00155000 | 2023-03-31 10:50AM EDT | 155.00 | 0.80 | 0.70 | 1.00 | -0.30 | -27.27% | 10 | 190 | 33.52% |
| CME230616P00160000 | 2023-03-30 11:32AM EDT | 160.00 | 1.50 | 0.25 | 1.20 | 0.00 | - | 5 | 1,101 | 31.03% |
| CME230616P00165000 | 2023-03-30 11:30AM EDT | 165.00 | 1.95 | 1.15 | 1.65 | 0.00 | - | 1 | 541 | 29.70% |
| CME230616P00170000 | 2023-03-31 11:27AM EDT | 170.00 | 2.30 | 1.85 | 2.20 | -0.40 | -14.81% | 3 | 313 | 28.11% |
| CME230616P00175000 | 2023-03-31 3:41PM EDT | 175.00 | 2.77 | 2.55 | 2.85 | -0.87 | -23.90% | 7 | 594 | 26.22% |
| CME230616P00180000 | 2023-03-31 3:51PM EDT | 180.00 | 3.77 | 3.50 | 3.90 | -0.73 | -16.22% | 22 | 781 | 24.98% |
| CME230616P00185000 | 2023-03-31 3:51PM EDT | 185.00 | 5.30 | 4.30 | 5.20 | -1.15 | -17.83% | 8 | 293 | 23.49% |
| CME230616P00190000 | 2023-03-31 3:56PM EDT | 190.00 | 6.78 | 6.60 | 6.90 | -1.52 | -18.31% | 4 | 214 | 22.00% |
| CME230616P00195000 | 2023-03-22 3:25PM EDT | 195.00 | 15.30 | 8.80 | 9.30 | 0.00 | - | 11 | 19 | 21.14% |
| CME230616P00200000 | 2023-03-31 3:30PM EDT | 200.00 | 12.20 | 10.50 | 12.20 | -2.92 | -19.31% | 5 | 2 | 20.16% |
| CME230616P00210000 | 2022-08-10 3:11PM EDT | 210.00 | 26.20 | 23.10 | 26.20 | +2.17 | +9.03% | 1 | 3 | 41.71% |
| CME230616P00220000 | 2023-02-28 10:36AM EDT | 220.00 | 37.90 | 26.50 | 31.00 | 0.00 | - | - | 0 | 31.07% |
| CME230616P00230000 | 2023-02-28 10:36AM EDT | 230.00 | 47.77 | 36.50 | 41.00 | 0.00 | - | - | 0 | 37.11% |
© 2023 Yahoo. Tutti i diritti riservati.
