Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
201,20-0,46 (-0,23%)
Al 01:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME231006C001900002023-09-27 10:13AM EDT190.009.5011.1011.700.00-9052.10%
CME231006C001950002023-10-04 9:50AM EDT195.006.806.306.70-6.00-46.88%41034.23%
CME231006C001975002023-09-29 11:31AM EDT197.504.504.004.300.00-1626.49%
CME231006C002000002023-10-03 11:57AM EDT200.001.872.052.300.00-211622.51%
CME231006C002025002023-10-04 12:53PM EDT202.500.950.701.00-0.32-25.20%18621.46%
CME231006C002050002023-10-03 3:50PM EDT205.000.460.200.350.00-1229621.39%
CME231006C002075002023-10-03 10:38AM EDT207.500.070.000.150.00-45023.73%
CME231006C002100002023-10-03 9:49AM EDT210.000.150.000.150.00-27230.57%
CME231006C002125002023-09-18 3:42PM EDT212.500.600.000.650.00--753.47%
CME231006C002150002023-09-20 11:26AM EDT215.000.200.000.400.00-11853.61%
CME231006C002200002023-08-31 10:25AM EDT220.000.230.000.750.00--166.02%
CME231006C002300002023-09-27 11:36AM EDT230.000.050.001.350.00-22102.64%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME231006P001850002023-10-02 3:55PM EDT185.000.090.001.350.00-1274.66%
CME231006P001875002023-09-21 10:41AM EDT187.500.110.000.300.00--153.22%
CME231006P001900002023-10-03 10:04AM EDT190.000.100.000.550.00-21853.42%
CME231006P001925002023-10-02 1:48PM EDT192.500.050.000.70-0.30-85.71%12948.15%
CME231006P001950002023-10-02 2:37PM EDT195.000.600.050.150.00-153624.17%
CME231006P001975002023-10-04 11:13AM EDT197.500.350.250.40-0.27-43.55%37822.46%
CME231006P002000002023-10-04 11:13AM EDT200.000.850.750.95-0.20-19.05%58420.26%
CME231006P002025002023-10-04 12:58PM EDT202.501.741.852.10-0.71-28.98%34318.46%
CME231006P002050002023-10-02 10:06AM EDT205.006.403.704.100.00-2820.17%
CME231006P002075002023-10-02 10:06AM EDT207.508.856.106.500.00-2025.34%
CME231006P002100002023-09-07 9:32AM EDT210.008.208.609.100.00-1035.94%
CME231006P002150002023-09-14 12:54PM EDT215.007.3413.5014.000.00--045.51%