Italia markets close in 8 hours 2 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
225,26-1,29 (-0,57%)
Alla chiusura: 04:00PM EST
225,26 0,00 (0,00%)
Dopo ore: 06:03PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240119C001000002021-11-11 3:53PM EST100.00122.600.000.000.00-100.00%
CME240119C001550002021-09-19 11:07PM EST155.0043.0064.2069.000.00--20.00%
CME240119C001600002021-11-17 2:37PM EST160.0069.520.000.000.00-500.00%
CME240119C001650002021-10-21 11:16AM EST165.0056.6061.6065.900.00--122.31%
CME240119C001700002021-12-02 3:18PM EST170.0064.000.000.000.00-10000.00%
CME240119C001850002021-12-03 1:47PM EST185.0051.390.000.000.00-200.00%
CME240119C001900002021-11-08 1:06PM EST190.0044.350.000.000.00-200.00%
CME240119C001950002021-11-22 1:39PM EST195.0045.400.000.000.00-200.00%
CME240119C002000002021-11-30 3:52PM EST200.0040.000.000.000.00-100.00%
CME240119C002100002021-11-15 12:19PM EST210.0036.000.000.000.00-300.00%
CME240119C002200002021-11-29 1:56PM EST220.0032.700.000.000.00-2000.00%
CME240119C002300002021-11-24 9:55AM EST230.0029.800.000.000.00-1000.39%
CME240119C002400002021-11-23 3:48PM EST240.0025.500.000.000.00-100.78%
CME240119C002500002021-11-04 8:46AM EST250.0017.8019.8023.500.00-11625.10%
CME240119C002600002021-10-26 10:33AM EST260.0015.2014.7019.000.00--523.93%
CME240119C002700002021-11-24 10:25AM EST270.0017.000.000.000.00-103.13%
CME240119C002800002021-11-30 9:45AM EST280.0011.700.000.000.00-703.13%
CME240119C002900002021-11-18 10:48AM EST290.009.670.000.000.00--03.13%
CME240119C003000002021-11-29 9:30AM EST300.009.000.000.000.00--03.13%
CME240119C003100002021-11-04 10:51AM EST310.006.806.4010.500.00--125.48%
CME240119C003200002021-11-04 9:55AM EST320.006.204.709.500.00--225.87%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240119P001000002021-11-05 10:33AM EST100.003.001.855.900.00-1147.48%
CME240119P001100002021-11-16 10:01AM EST110.004.410.000.000.00--012.50%
CME240119P001300002021-11-16 10:01AM EST130.006.800.000.000.00-606.25%
CME240119P001450002021-11-24 10:00AM EST145.009.150.000.000.00-106.25%
CME240119P001600002021-09-19 11:07PM EST160.0020.0010.9015.500.00--136.44%
CME240119P001700002021-11-12 3:02PM EST170.0013.870.000.000.00-203.13%
CME240119P001850002021-10-22 9:15AM EST185.0022.2518.1022.500.00-1133.49%
CME240119P001900002021-10-22 9:15AM EST190.0024.6020.3024.000.00-1132.82%
CME240119P001950002021-10-13 9:48AM EST195.0032.2420.5024.600.00--1031.30%
CME240119P002000002021-11-03 12:33PM EST200.0027.9224.8028.500.00-11332.61%