Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.229,47 -12,10 (-0,05%)
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'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240119C00090000 | 2023-02-27 12:32PM EDT | 90.00 | 97.50 | 97.70 | 99.40 | 0.00 | - | 1 | 2 | 0.00% |
| CME240119C00095000 | 2023-02-07 2:29PM EDT | 95.00 | 81.89 | 83.70 | 87.00 | 0.00 | - | - | 50 | 0.00% |
| CME240119C00100000 | 2023-02-07 2:23PM EDT | 100.00 | 77.25 | 78.90 | 82.50 | 0.00 | - | 45 | 45 | 0.00% |
| CME240119C00105000 | 2023-02-08 1:30PM EDT | 105.00 | 83.50 | 73.40 | 76.90 | 0.00 | - | 1 | 72 | 0.00% |
| CME240119C00120000 | 2023-03-13 12:51PM EDT | 120.00 | 64.80 | 72.00 | 76.00 | 0.00 | - | 9 | 19 | 47.83% |
| CME240119C00125000 | 2023-01-19 1:47PM EDT | 125.00 | 54.30 | 65.60 | 68.40 | 0.00 | - | 20 | 22 | 34.76% |
| CME240119C00130000 | 2023-02-08 1:50PM EDT | 130.00 | 60.75 | 50.50 | 53.60 | 0.00 | - | 20 | 24 | 0.00% |
| CME240119C00135000 | 2023-01-19 1:28PM EDT | 135.00 | 45.60 | 56.80 | 59.10 | 0.00 | - | 8 | 13 | 32.39% |
| CME240119C00140000 | 2023-01-19 1:26PM EDT | 140.00 | 41.60 | 52.30 | 54.70 | 0.00 | - | 8 | 14 | 31.76% |
| CME240119C00145000 | 2023-02-23 3:23PM EDT | 145.00 | 47.58 | 44.20 | 46.60 | 0.00 | - | 14 | 21 | 13.38% |
| CME240119C00150000 | 2023-01-19 2:32PM EDT | 150.00 | 34.80 | 43.40 | 46.20 | 0.00 | - | 5 | 35 | 30.49% |
| CME240119C00155000 | 2023-02-10 4:49PM EDT | 155.00 | 37.00 | 28.50 | 31.80 | 0.00 | - | 1 | 9 | 0.00% |
| CME240119C00160000 | 2023-03-07 10:55AM EDT | 160.00 | 32.40 | 37.90 | 39.90 | 0.00 | - | 1 | 60 | 32.62% |
| CME240119C00165000 | 2023-01-19 2:31PM EDT | 165.00 | 24.30 | 31.40 | 33.70 | 0.00 | - | 10 | 65 | 27.26% |
| CME240119C00170000 | 2023-03-30 9:30AM EDT | 170.00 | 29.20 | 30.00 | 32.40 | 0.00 | - | 3 | 155 | 30.78% |
| CME240119C00175000 | 2023-03-17 3:21PM EDT | 175.00 | 26.95 | 26.40 | 28.20 | 0.00 | - | 1 | 269 | 28.78% |
| CME240119C00180000 | 2023-03-29 3:39PM EDT | 180.00 | 21.30 | 22.00 | 24.90 | 0.00 | - | 15 | 203 | 28.05% |
| CME240119C00185000 | 2023-03-17 10:31AM EDT | 185.00 | 19.60 | 20.30 | 21.90 | 0.00 | - | 1 | 271 | 27.49% |
| CME240119C00190000 | 2023-03-30 3:36PM EDT | 190.00 | 16.80 | 17.20 | 19.20 | 0.00 | - | 8 | 827 | 27.09% |
| CME240119C00195000 | 2023-03-30 3:38PM EDT | 195.00 | 14.25 | 14.70 | 16.00 | 0.00 | - | 15 | 804 | 25.65% |
| CME240119C00200000 | 2023-03-24 11:56AM EDT | 200.00 | 9.90 | 12.30 | 12.80 | 0.00 | - | 1 | 1,230 | 23.91% |
| CME240119C00210000 | 2023-03-31 2:30PM EDT | 210.00 | 8.00 | 8.30 | 9.60 | +0.30 | +3.90% | 203 | 499 | 24.15% |
| CME240119C00220000 | 2023-03-31 9:34AM EDT | 220.00 | 5.50 | 5.20 | 6.30 | +0.52 | +10.44% | 15 | 696 | 22.98% |
| CME240119C00230000 | 2023-03-15 1:18PM EDT | 230.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1 | 399 | 21.09% |
| CME240119C00240000 | 2023-03-27 11:37AM EDT | 240.00 | 1.90 | 1.85 | 2.65 | 0.00 | - | 1 | 261 | 22.01% |
| CME240119C00250000 | 2023-03-16 3:50PM EDT | 250.00 | 1.50 | 0.80 | 1.65 | 0.00 | - | 1 | 216 | 21.67% |
| CME240119C00260000 | 2023-03-17 11:24AM EDT | 260.00 | 1.00 | 0.25 | 1.05 | 0.00 | - | 2 | 192 | 21.60% |
| CME240119C00270000 | 2022-11-21 4:34PM EDT | 270.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 4 | 29.28% |
| CME240119C00280000 | 2022-09-30 1:45PM EDT | 280.00 | 1.55 | 0.40 | 1.30 | 0.00 | - | 1 | 207 | 26.61% |
| CME240119C00290000 | 2022-09-02 3:35PM EDT | 290.00 | 2.70 | 1.00 | 1.40 | 0.00 | - | 2 | 54 | 28.89% |
| CME240119C00300000 | 2023-03-03 1:48PM EDT | 300.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 25.82% |
| CME240119C00310000 | 2023-03-17 3:06PM EDT | 310.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 2 | 97 | 25.49% |
| CME240119C00320000 | 2022-12-20 2:37PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 28.33% |
| CME240119C00330000 | 2022-04-19 2:38PM EDT | 330.00 | 4.90 | 0.90 | 2.95 | 0.00 | - | 2 | 1 | 41.53% |
| CME240119C00340000 | 2022-03-17 11:10AM EDT | 340.00 | 7.60 | 4.50 | 7.50 | 0.00 | - | 1 | 4 | 51.68% |
| CME240119C00360000 | 2023-02-02 10:50AM EDT | 360.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 6 | 35 | 41.61% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240119P00085000 | 2023-03-30 11:12AM EDT | 85.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 50 | 50.29% |
| CME240119P00090000 | 2023-03-28 9:56AM EDT | 90.00 | 0.61 | 0.10 | 0.55 | 0.00 | - | 7 | 14 | 44.12% |
| CME240119P00095000 | 2023-03-20 3:12PM EDT | 95.00 | 1.35 | 0.55 | 2.20 | 0.00 | - | 2 | 60 | 54.60% |
| CME240119P00100000 | 2023-03-23 1:22PM EDT | 100.00 | 1.30 | 0.05 | 0.90 | 0.00 | - | 10 | 127 | 42.19% |
| CME240119P00105000 | 2023-03-30 9:32AM EDT | 105.00 | 1.00 | 0.15 | 1.70 | 0.00 | - | 1 | 573 | 45.09% |
| CME240119P00110000 | 2023-03-20 12:01PM EDT | 110.00 | 2.20 | 0.95 | 2.00 | 0.00 | - | 64 | 76 | 43.80% |
| CME240119P00115000 | 2023-03-23 1:22PM EDT | 115.00 | 2.08 | 0.45 | 2.25 | 0.00 | - | 10 | 149 | 42.10% |
| CME240119P00120000 | 2023-03-22 10:30AM EDT | 120.00 | 2.30 | 1.10 | 1.60 | 0.00 | - | 1 | 402 | 36.05% |
| CME240119P00125000 | 2023-03-16 3:42PM EDT | 125.00 | 2.60 | 1.35 | 1.85 | 0.00 | - | 11 | 216 | 34.67% |
| CME240119P00130000 | 2023-03-30 9:57AM EDT | 130.00 | 2.30 | 1.65 | 2.20 | 0.00 | - | 1 | 130 | 33.58% |
| CME240119P00135000 | 2023-03-27 10:59AM EDT | 135.00 | 3.50 | 2.00 | 2.60 | 0.00 | - | 1 | 86 | 32.50% |
| CME240119P00140000 | 2023-03-30 9:59AM EDT | 140.00 | 3.47 | 0.75 | 3.10 | 0.00 | - | 1 | 782 | 31.55% |
| CME240119P00145000 | 2023-03-27 10:56AM EDT | 145.00 | 4.80 | 2.50 | 3.60 | 0.00 | - | 1 | 546 | 30.38% |
| CME240119P00150000 | 2023-03-27 10:56AM EDT | 150.00 | 5.70 | 3.80 | 4.50 | 0.00 | - | 1 | 1,159 | 30.07% |
| CME240119P00155000 | 2023-03-27 10:56AM EDT | 155.00 | 6.80 | 4.50 | 5.20 | 0.00 | - | 1 | 220 | 28.96% |
| CME240119P00160000 | 2023-03-30 9:59AM EDT | 160.00 | 6.77 | 4.80 | 6.20 | 0.00 | - | 1 | 382 | 28.28% |
| CME240119P00165000 | 2023-03-31 2:52PM EDT | 165.00 | 6.80 | 6.30 | 7.00 | -1.37 | -16.77% | 3 | 417 | 26.94% |
| CME240119P00170000 | 2023-03-31 3:15PM EDT | 170.00 | 7.75 | 7.60 | 8.60 | -1.50 | -16.22% | 1 | 555 | 26.83% |
| CME240119P00175000 | 2023-03-30 3:37PM EDT | 175.00 | 10.59 | 8.90 | 10.00 | 0.00 | - | 4 | 831 | 26.04% |
| CME240119P00180000 | 2023-03-29 3:18PM EDT | 180.00 | 12.70 | 9.70 | 11.50 | 0.00 | - | 46 | 535 | 25.12% |
| CME240119P00185000 | 2023-03-30 1:55PM EDT | 185.00 | 14.20 | 11.40 | 12.80 | 0.00 | - | 40 | 637 | 23.61% |
| CME240119P00190000 | 2023-03-22 10:54AM EDT | 190.00 | 19.80 | 13.60 | 15.30 | 0.00 | - | 83 | 1,109 | 23.59% |
| CME240119P00195000 | 2023-03-23 9:36AM EDT | 195.00 | 25.05 | 16.00 | 17.70 | 0.00 | - | 1 | 329 | 23.07% |
| CME240119P00200000 | 2023-02-14 2:05PM EDT | 200.00 | 21.57 | 21.60 | 25.00 | 0.00 | - | 1 | 61 | 29.37% |
| CME240119P00210000 | 2023-01-27 11:42AM EDT | 210.00 | 35.50 | 26.20 | 29.40 | 0.00 | - | 1 | 283 | 26.19% |
| CME240119P00220000 | 2022-12-28 4:38PM EDT | 220.00 | 51.70 | 42.10 | 46.90 | 0.00 | - | 1 | 20 | 41.90% |
| CME240119P00230000 | 2022-10-06 12:09PM EDT | 230.00 | 56.40 | 60.50 | 64.90 | 0.00 | - | 1 | 3 | 54.59% |
| CME240119P00240000 | 2022-06-03 2:08PM EDT | 240.00 | 51.40 | 47.20 | 51.40 | 0.00 | - | 30 | 20 | 22.72% |
| CME240119P00250000 | 2022-10-03 3:43PM EDT | 250.00 | 74.41 | 77.50 | 82.00 | 0.00 | - | 1 | 1 | 57.42% |
| CME240119P00270000 | 2022-09-02 3:37PM EDT | 270.00 | 79.06 | 93.00 | 97.40 | 0.00 | - | 1 | 1 | 56.47% |
| CME240119P00320000 | 2022-04-27 10:15AM EDT | 320.00 | 100.90 | 120.50 | 125.00 | 0.00 | - | - | 1 | 0.00% |
| CME240119P00360000 | 2022-07-28 9:39AM EDT | 360.00 | 166.20 | 162.50 | 167.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
