Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
214,46+1,59 (+0,75%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210618C001000002021-06-08 2:21PM EDT100.00117.19112.40116.000.00--0369.43%
CME210618C001100002020-12-01 10:30AM EDT110.0066.6070.5074.500.00-100.00%
CME210618C001250002021-06-08 2:21PM EDT125.0092.3387.2091.100.00-50278.13%
CME210618C001350002020-12-07 10:53AM EDT135.0047.6751.0055.200.00-100.00%
CME210618C001400002020-11-10 3:57PM EDT140.0028.8039.0043.000.00-2000.00%
CME210618C001450002021-03-30 9:47AM EDT145.0063.5555.5060.000.00-320.00%
CME210618C001500002021-06-08 2:21PM EDT150.0067.1762.4066.200.00-50201.17%
CME210618C001550002021-06-08 2:59PM EDT155.0062.5057.5061.100.00-950183.64%
CME210618C001600002021-06-09 9:41AM EDT160.0056.5052.4056.100.00-31169.34%
CME210618C001650002021-06-08 2:59PM EDT165.0052.0047.2051.200.00-1101157.76%
CME210618C001700002021-06-08 12:14PM EDT170.0047.4042.5046.000.00-1,36010139.16%
CME210618C001750002021-06-08 2:45PM EDT175.0042.3537.2041.300.00-6810132.23%
CME210618C001800002021-06-08 12:14PM EDT180.0037.4032.3036.200.00-6801116.55%
CME210618C001850002021-06-08 12:22PM EDT185.0032.7027.2031.300.00-1,0220104.88%
CME210618C001900002021-06-08 12:36PM EDT190.0027.8522.7025.900.00-862284.38%
CME210618C001950002021-06-08 12:14PM EDT195.0022.3017.6020.800.00-1,871969.63%
CME210618C002000002021-06-09 12:11PM EDT200.0017.7012.6014.800.00-14637.89%
CME210618C002050002021-06-02 10:22AM EDT205.009.598.2010.700.00--041.60%
CME210618C002100002021-06-10 3:27PM EDT210.004.524.305.30+0.12+2.73%1640222.58%
CME210618C002125002021-06-11 2:25PM EDT212.502.903.003.30+0.10+3.57%310919.97%
CME210618C002150002021-06-11 2:04PM EDT215.001.571.551.75+0.20+14.60%3814318.29%
CME210618C002175002021-06-11 3:56PM EDT217.500.670.550.75-0.03-4.29%2519817.14%
CME210618C002200002021-06-10 3:27PM EDT220.000.350.200.350.00-801,37618.16%
CME210618C002225002021-06-11 10:28AM EDT222.500.150.000.30-0.40-72.73%25322.46%
CME210618C002250002021-06-09 3:51PM EDT225.000.200.050.150.00-820523.29%
CME210618C002275002021-06-08 11:43AM EDT227.500.150.002.200.00-14360.45%
CME210618C002300002021-06-11 2:29PM EDT230.000.050.000.15-0.70-93.33%664731.45%
CME210618C002325002021-05-28 11:29AM EDT232.500.280.000.250.00-122238.97%
CME210618C002400002021-06-03 10:27AM EDT240.000.060.000.600.00-1421,51152.54%
CME210618C002500002021-06-04 2:56PM EDT250.000.050.000.250.00-11,59958.11%
CME210618C002600002021-05-14 1:12PM EDT260.000.200.001.650.00-1083898.54%
CME210618C002700002021-06-09 12:31PM EDT270.000.050.000.250.00-313481.84%
CME210618C002800002021-06-09 12:31PM EDT280.000.040.000.050.00-332676.56%
CME210618C003100002021-03-29 9:32AM EDT310.000.150.001.750.00-2102164.26%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210618P000750002021-03-09 4:06PM EDT75.000.170.050.150.00-33325.78%
CME210618P000800002020-12-29 4:27PM EDT80.000.150.000.750.00-1020364.26%
CME210618P000850002020-08-31 1:41PM EDT85.001.220.501.350.00-22397.85%
CME210618P000900002020-09-23 10:53AM EDT90.001.000.201.900.00-2020384.38%
CME210618P000950002021-01-20 2:28PM EDT95.000.250.000.900.00-407407313.87%
CME210618P001000002021-05-14 9:30AM EDT100.000.050.002.150.00-1214343.85%
CME210618P001050002020-11-10 2:37PM EDT105.000.880.301.150.00-66301.56%
CME210618P001100002020-11-25 1:37PM EDT110.001.200.351.000.00-182280.47%
CME210618P001150002020-12-04 3:44PM EDT115.001.050.001.200.00-113258.59%
CME210618P001200002021-05-11 12:09PM EDT120.000.100.052.150.00-80271.97%
CME210618P001250002021-03-26 10:16AM EDT125.000.400.001.150.00-1372226.17%
CME210618P001300002021-06-07 11:22AM EDT130.000.540.001.000.00-144206.64%
CME210618P001350002021-05-25 1:19PM EDT135.000.050.001.500.00-1129207.72%
CME210618P001400002021-05-24 9:30AM EDT140.000.050.000.500.00-1132160.74%
CME210618P001450002021-06-01 1:58PM EDT145.000.050.000.050.00-1189112.50%
CME210618P001500002021-05-24 3:44PM EDT150.000.290.002.150.00-1686179.88%
CME210618P001550002021-06-07 11:22AM EDT155.000.560.001.650.00-2138157.03%
CME210618P001600002021-06-04 3:15PM EDT160.000.050.000.050.00-647085.94%
CME210618P001650002021-06-07 12:54PM EDT165.000.200.000.350.00-3031999.41%
CME210618P001700002021-04-29 9:38AM EDT170.000.430.000.300.00-1033287.50%
CME210618P001750002021-05-18 3:43PM EDT175.000.200.002.150.00-7362114.50%
CME210618P001800002021-06-09 3:42PM EDT180.000.150.052.200.00-11,125103.22%
CME210618P001850002021-06-09 3:49PM EDT185.000.150.001.700.00-153784.38%
CME210618P001900002021-06-11 11:50AM EDT190.000.080.050.45-0.07-46.67%128255.03%
CME210618P001950002021-06-11 1:56PM EDT195.000.090.000.15-0.11-55.00%1028741.02%
CME210618P001975002021-05-24 2:33PM EDT197.500.200.000.200.00-4638.48%
CME210618P002000002021-06-11 10:21AM EDT200.000.250.000.20-0.03-10.71%247933.69%
CME210618P002025002021-06-11 12:19PM EDT202.500.150.100.25-0.19-55.88%11330.32%
CME210618P002050002021-06-11 1:56PM EDT205.000.260.150.35-0.14-35.00%111827.47%
CME210618P002075002021-06-09 1:06PM EDT207.500.450.301.000.00-65131.59%
CME210618P002100002021-06-11 3:51PM EDT210.000.600.600.70-0.55-47.83%1467120.87%
CME210618P002125002021-06-11 3:41PM EDT212.501.311.151.30-0.49-27.22%168819.58%
CME210618P002150002021-06-11 1:41PM EDT215.002.402.152.35-0.60-20.00%2725018.84%
CME210618P002175002021-06-11 11:38AM EDT217.504.003.604.70-1.60-28.57%24226.55%
CME210618P002200002021-06-11 2:16PM EDT220.006.305.606.10+1.75+38.46%2610321.31%
CME210618P002225002021-06-11 2:32PM EDT222.508.257.309.50+1.85+28.91%10438.92%
CME210618P002250002021-06-07 9:50AM EDT225.008.609.8011.800.00--142.70%
CME210618P002300002021-03-05 10:45AM EDT230.0025.1024.9028.300.00-414156.57%
CME210618P002400002021-01-13 1:02PM EDT240.0041.9055.9059.100.00-34378.74%
CME210618P002600002021-06-09 1:44PM EDT260.0044.1243.9047.700.00-3078.81%
CME210618P002700002021-06-09 1:44PM EDT270.0054.1654.0057.600.00-3391.31%