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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117C00100000 | 2023-03-10 1:09PM EDT | 100.00 | 80.00 | 91.00 | 95.00 | 0.00 | - | - | 48 | 38.46% |
| CME250117C00120000 | 2023-03-03 1:47PM EDT | 120.00 | 69.60 | 73.00 | 77.00 | 0.00 | - | - | 3 | 34.13% |
| CME250117C00145000 | 2023-03-10 4:57PM EDT | 145.00 | 42.11 | 52.00 | 56.40 | 0.00 | - | - | 4 | 30.36% |
| CME250117C00150000 | 2023-03-30 10:13AM EDT | 150.00 | 46.80 | 48.50 | 52.50 | 0.00 | - | 1 | 10 | 29.61% |
| CME250117C00155000 | 2023-03-23 9:59AM EDT | 155.00 | 35.99 | 44.50 | 49.00 | 0.00 | - | - | 2 | 29.26% |
| CME250117C00160000 | 2023-03-13 12:48PM EDT | 160.00 | 35.70 | 41.60 | 45.40 | 0.00 | - | - | 1 | 28.65% |
| CME250117C00165000 | 2023-03-27 12:20PM EDT | 165.00 | 35.40 | 38.00 | 42.00 | 0.00 | - | - | 11 | 28.15% |
| CME250117C00170000 | 2023-03-22 3:05PM EDT | 170.00 | 30.00 | 34.60 | 38.50 | 0.00 | - | - | 42 | 27.41% |
| CME250117C00175000 | 2023-03-22 3:05PM EDT | 175.00 | 27.30 | 31.50 | 35.50 | 0.00 | - | - | 10 | 27.09% |
| CME250117C00180000 | 2023-03-27 11:19AM EDT | 180.00 | 25.50 | 28.50 | 32.90 | 0.00 | - | - | 45 | 27.04% |
| CME250117C00185000 | 2023-03-13 12:41PM EDT | 185.00 | 22.15 | 25.50 | 30.00 | 0.00 | - | - | 36 | 26.54% |
| CME250117C00190000 | 2023-03-31 3:56PM EDT | 190.00 | 24.67 | 23.00 | 27.50 | +7.67 | +45.12% | 1 | 12 | 26.30% |
| CME250117C00195000 | 2023-03-13 12:26PM EDT | 195.00 | 17.28 | 20.50 | 24.80 | 0.00 | - | - | 3 | 25.74% |
| CME250117C00200000 | 2023-03-30 3:36PM EDT | 200.00 | 19.50 | 18.00 | 22.60 | 0.00 | - | 6 | 46 | 25.53% |
| CME250117C00210000 | 2023-03-30 3:38PM EDT | 210.00 | 15.50 | 14.10 | 17.80 | 0.00 | - | 15 | 60 | 24.31% |
| CME250117C00220000 | 2023-03-09 4:19PM EDT | 220.00 | 8.60 | 10.60 | 13.70 | 0.00 | - | - | 10 | 23.22% |
| CME250117C00230000 | 2023-03-30 2:18PM EDT | 230.00 | 9.38 | 7.50 | 12.00 | 0.00 | - | 38 | 44 | 24.09% |
| CME250117C00240000 | 2023-03-13 10:57AM EDT | 240.00 | 5.85 | 5.50 | 8.70 | 0.00 | - | - | 6 | 22.76% |
| CME250117C00250000 | 2023-03-13 10:57AM EDT | 250.00 | 4.70 | 4.20 | 6.90 | 0.00 | - | - | 25 | 22.62% |
| CME250117C00290000 | 2023-03-21 1:54PM EDT | 290.00 | 1.50 | 0.20 | 2.45 | 0.00 | - | - | 1 | 21.88% |
| CME250117C00300000 | 2023-03-24 12:39PM EDT | 300.00 | 1.10 | 0.10 | 1.70 | 0.00 | - | - | 29 | 21.31% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117P00085000 | 2023-03-15 12:57PM EDT | 85.00 | 3.10 | 0.55 | 2.85 | 0.00 | - | - | 119 | 44.12% |
| CME250117P00105000 | 2023-03-23 11:20AM EDT | 105.00 | 3.30 | 1.30 | 3.30 | 0.00 | - | - | 1 | 35.60% |
| CME250117P00115000 | 2023-03-16 3:53PM EDT | 115.00 | 4.05 | 2.10 | 4.60 | 0.00 | - | - | 4 | 34.48% |
| CME250117P00120000 | 2023-03-06 2:21PM EDT | 120.00 | 3.80 | 2.50 | 4.60 | 0.00 | - | - | 4 | 32.25% |
| CME250117P00130000 | 2023-03-15 11:42AM EDT | 130.00 | 6.90 | 3.80 | 6.10 | 0.00 | - | - | 11 | 30.95% |
| CME250117P00150000 | 2023-03-27 11:29AM EDT | 150.00 | 11.00 | 8.20 | 9.90 | 0.00 | - | - | 88 | 28.17% |
| CME250117P00155000 | 2023-03-24 1:20PM EDT | 155.00 | 12.40 | 9.50 | 11.40 | 0.00 | - | - | 20 | 27.91% |
| CME250117P00160000 | 2023-03-17 12:43PM EDT | 160.00 | 14.50 | 10.80 | 13.10 | 0.00 | - | - | 7 | 27.74% |
| CME250117P00165000 | 2023-03-17 12:43PM EDT | 165.00 | 16.00 | 11.40 | 14.60 | 0.00 | - | - | 17 | 27.16% |
| CME250117P00170000 | 2023-03-31 10:15AM EDT | 170.00 | 15.50 | 13.60 | 16.40 | -0.15 | -0.96% | 1 | 9 | 26.80% |
| CME250117P00175000 | 2023-03-23 1:19PM EDT | 175.00 | 19.72 | 14.60 | 17.90 | 0.00 | - | - | 21 | 25.96% |
| CME250117P00180000 | 2023-03-30 3:37PM EDT | 180.00 | 19.47 | 17.40 | 19.60 | 0.00 | - | 42 | 234 | 25.23% |
| CME250117P00185000 | 2023-03-30 3:38PM EDT | 185.00 | 21.40 | 18.40 | 22.00 | 0.00 | - | 5 | 43 | 25.07% |
| CME250117P00190000 | 2023-03-30 1:55PM EDT | 190.00 | 23.99 | 21.30 | 23.70 | 0.00 | - | 38 | 99 | 24.07% |
| CME250117P00195000 | 2023-02-27 3:14PM EDT | 195.00 | 24.00 | 22.50 | 26.50 | 0.00 | - | - | 27 | 24.02% |
| CME250117P00200000 | 2023-02-24 1:41PM EDT | 200.00 | 26.00 | 24.00 | 29.00 | 0.00 | - | - | 8 | 23.53% |
| CME250117P00230000 | 2023-03-22 3:57PM EDT | 230.00 | 53.15 | 42.50 | 47.00 | 0.00 | - | - | 2 | 20.34% |
© 2023 Yahoo. Tutti i diritti riservati.
