CME - CME Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.20 | 0.00 | - | 5 | 55 |
| 97.50 | 0.00 | - | 1 | 2 | 90.00 | 0.60 | 0.00 | - | 10 | 20 |
| 81.89 | 0.00 | - | - | 50 | 95.00 | 0.50 | 0.00 | - | 3 | 60 |
| 77.25 | 0.00 | - | 45 | 45 | 100.00 | 0.80 | 0.00 | - | 2 | 129 |
| 83.50 | 0.00 | - | 1 | 72 | 105.00 | 1.15 | 0.00 | - | 1 | 573 |
| - | - | - | - | - | 110.00 | 1.45 | 0.00 | - | 5 | 83 |
| - | - | - | - | - | 115.00 | 1.20 | 0.00 | - | 1 | 167 |
| 64.80 | 0.00 | - | 9 | 19 | 120.00 | 1.25 | 0.00 | - | 11 | 433 |
| 73.05 | 0.00 | - | 10 | 27 | 125.00 | 1.25 | +0.05 | +4.17% | 3 | 216 |
| 60.75 | 0.00 | - | 20 | 24 | 130.00 | 2.65 | 0.00 | - | 48 | 150 |
| 45.60 | 0.00 | - | 8 | 13 | 135.00 | 1.85 | +0.17 | +10.12% | 1 | 87 |
| 41.60 | 0.00 | - | 8 | 14 | 140.00 | 2.35 | 0.00 | - | 3 | 795 |
| 47.58 | 0.00 | - | 14 | 21 | 145.00 | 2.85 | 0.00 | - | 3 | 550 |
| 50.60 | 0.00 | - | 2 | 35 | 150.00 | 3.54 | 0.00 | - | 13 | 1,175 |
| 35.00 | 0.00 | - | 1 | 9 | 155.00 | 5.30 | 0.00 | - | 102 | 321 |
| 26.80 | 0.00 | - | 13 | 73 | 160.00 | 4.80 | -1.50 | -23.81% | 4 | 384 |
| 24.00 | 0.00 | - | 1 | 66 | 165.00 | 6.10 | 0.00 | - | 2 | 613 |
| 17.56 | 0.00 | - | 4 | 155 | 170.00 | 7.50 | 0.00 | - | 5 | 542 |
| 20.06 | 0.00 | - | 1 | 234 | 175.00 | 8.30 | 0.00 | - | 2 | 827 |
| 11.15 | 0.00 | - | 10 | 227 | 180.00 | 9.80 | 0.00 | - | 2 | 503 |
| 11.22 | +2.02 | +21.96% | 1 | 237 | 185.00 | 11.70 | 0.00 | - | 2 | 649 |
| 10.20 | 0.00 | - | 1 | 871 | 190.00 | 15.50 | 0.00 | - | 1,000 | 1,113 |
| 6.50 | -0.20 | -2.99% | 1 | 839 | 195.00 | 18.50 | 0.00 | - | 15 | 328 |
| 4.35 | -2.00 | -31.50% | 3 | 1,213 | 200.00 | 26.55 | 0.00 | - | 5 | 86 |
| 2.85 | 0.00 | - | 13 | 599 | 210.00 | 30.10 | 0.00 | - | 1 | 283 |
| 1.10 | 0.00 | - | 25 | 859 | 220.00 | 51.70 | 0.00 | - | 1 | 20 |
| 0.63 | 0.00 | - | 3 | 418 | 230.00 | 45.10 | 0.00 | - | 2 | 2 |
| 0.50 | +0.10 | +25.00% | 16 | 266 | 240.00 | 51.40 | 0.00 | - | 30 | 20 |
| 0.30 | -0.50 | -62.50% | 10 | 268 | 250.00 | 74.41 | 0.00 | - | 1 | 1 |
| 1.00 | 0.00 | - | 2 | 192 | 260.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 4 | 270.00 | 79.06 | 0.00 | - | 1 | 1 |
| 1.55 | 0.00 | - | 1 | 207 | 280.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 52 | 290.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 51 | 53 | 300.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 97 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 320.00 | 100.90 | 0.00 | - | - | 1 |
| 4.90 | 0.00 | - | 2 | 1 | 330.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 4 | 340.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 6 | 35 | 360.00 | 166.20 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.