Italia markets close in 3 hours 54 minutes
FTSE MIB
34.203,49 -92,82 (-0,27%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,03 +0,40 (+0,48%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920C00150000 | 2024-04-24 10:22AM EDT | 150.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CME240920C00160000 | 2024-02-14 1:28PM EDT | 160.00 | 58.20 | 59.50 | 63.50 | 0.00 | - | 5 | 5 | 66.69% |
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 175.00 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 52.05% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 180.00 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 34.00% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 185.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CME240920C00190000 | 2024-04-22 3:27PM EDT | 190.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CME240920C00195000 | 2024-04-26 9:45AM EDT | 195.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CME240920C00200000 | 2024-04-24 12:04PM EDT | 200.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CME240920C00210000 | 2024-04-26 12:38PM EDT | 210.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.10% |
| CME240920C00220000 | 2024-04-29 11:31AM EDT | 220.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 1.56% |
| CME240920C00230000 | 2024-04-29 11:00AM EDT | 230.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 106 | 288 | 3.13% |
| CME240920C00240000 | 2024-04-29 1:33PM EDT | 240.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 6.25% |
| CME240920C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| CME240920C00260000 | 2024-04-18 10:10AM EDT | 260.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 6.25% |
| CME240920C00270000 | 2024-03-25 9:56AM EDT | 270.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.90% |
| CME240920P00145000 | 2024-02-29 10:47AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 35.11% |
| CME240920P00150000 | 2024-04-22 2:07PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| CME240920P00155000 | 2024-03-21 11:57AM EDT | 155.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 31.63% |
| CME240920P00160000 | 2024-04-16 2:01PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CME240920P00165000 | 2024-03-26 1:01PM EDT | 165.00 | 0.98 | 0.25 | 1.00 | 0.00 | - | 1 | 52 | 26.26% |
| CME240920P00170000 | 2024-04-24 10:04AM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CME240920P00175000 | 2024-04-29 11:45AM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CME240920P00180000 | 2024-04-25 10:22AM EDT | 180.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| CME240920P00185000 | 2024-04-29 11:59AM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 3.13% |
| CME240920P00190000 | 2024-04-22 2:05PM EDT | 190.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| CME240920P00195000 | 2024-04-24 1:37PM EDT | 195.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 3.13% |
| CME240920P00200000 | 2024-04-29 1:56PM EDT | 200.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 1.56% |
| CME240920P00210000 | 2024-04-29 11:27AM EDT | 210.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CME240920P00220000 | 2024-04-25 2:36PM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 23 | 168 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.