Italia markets open in 6 hours 58 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
221,35+2,14 (+0,98%)
Alla chiusura: 04:00PM EST
221,25 -0,10 (-0,05%)
Dopo ore: 07:19PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240308C001400002024-02-13 3:54PM EST140.0067.8179.2083.100.00--1299.46%
CME240308C001950002024-02-13 2:01PM EST195.0013.3025.0027.800.00-3353.91%
CME240308C002000002024-02-01 9:38AM EST200.007.7017.5021.400.00--044.34%
CME240308C002025002024-02-29 9:30AM EST202.5019.5217.6021.000.00--559.38%
CME240308C002050002024-03-01 1:32PM EST205.0013.3414.3017.700.00-5973.10%
CME240308C002075002024-03-01 2:23PM EST207.5011.0013.1016.000.00-1352.64%
CME240308C002100002024-02-26 2:53PM EST210.0010.009.0013.400.00-42668.02%
CME240308C002125002024-03-04 11:56AM EST212.508.007.5011.00-0.19-2.32%11860.45%
CME240308C002150002024-03-01 3:54PM EST215.005.004.508.300.00-188748.49%
CME240308C002175002024-03-04 9:33AM EST217.503.504.006.40+0.81+30.11%55145.80%
CME240308C002200002024-03-04 2:16PM EST220.001.892.152.50+0.33+21.15%2624818.90%
CME240308C002225002024-03-04 3:23PM EST222.501.010.901.80+0.38+60.32%435725.15%
CME240308C002250002024-03-04 3:13PM EST225.000.420.300.70+0.21+100.00%226521.70%
CME240308C002275002024-03-04 3:55PM EST227.500.150.050.45+0.07+87.50%2832625.05%
CME240308C002300002024-03-04 1:18PM EST230.000.090.000.10-0.11-55.00%66921.88%
CME240308C002350002024-03-01 3:29PM EST235.000.040.000.050.00-5527.93%
CME240308C002400002024-02-22 1:24PM EST240.000.100.000.750.00-4551.86%
CME240308C002500002024-03-04 11:26AM EST250.000.010.000.05-0.04-80.00%1151.17%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240308P001700002024-02-28 11:30AM EST170.000.030.000.750.00--3138.09%
CME240308P001850002024-02-13 3:07PM EST185.000.450.000.750.00--3100.00%
CME240308P001900002024-02-20 11:34AM EST190.000.120.000.750.00-1487.70%
CME240308P001950002024-02-20 11:34AM EST195.000.270.000.750.00-22275.39%
CME240308P001975002024-02-21 10:20AM EST197.500.300.000.750.00--169.24%
CME240308P002000002024-03-04 1:12PM EST200.000.080.000.20-0.05-38.46%5955.47%
CME240308P002050002024-03-04 1:32PM EST205.000.070.000.10-0.13-65.00%155038.87%
CME240308P002075002024-02-22 9:56AM EST207.501.100.000.450.00-1246.58%
CME240308P002100002024-03-04 2:15PM EST210.000.100.050.20-0.17-62.96%1812932.76%
CME240308P002125002024-03-04 1:03PM EST212.500.180.100.20-0.22-55.00%343426.86%
CME240308P002150002024-03-04 2:16PM EST215.000.370.200.40-0.43-53.75%198125.34%
CME240308P002175002024-03-04 1:56PM EST217.500.740.550.80-0.76-50.67%414424.15%
CME240308P002200002024-03-04 3:43PM EST220.001.651.401.65-1.12-40.43%266324.54%
CME240308P002225002024-03-04 3:32PM EST222.503.392.803.30-1.24-26.78%1328.98%
CME240308P002250002024-02-29 3:50PM EST225.005.804.505.200.00--1232.54%