Italia markets open in 3 hours 30 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
224,25-1,66 (-0,73%)
Alla chiusura: 04:00PM EST
224,48 +0,23 (+0,10%)
Dopo ore: 07:21PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220128C002175002022-01-18 12:08PM EST217.506.667.8011.000.00-1158.15%
CME220128C002200002022-01-24 2:53PM EST220.004.735.907.00-7.94-62.67%10749.19%
CME220128C002225002022-01-20 9:52AM EST222.5011.204.306.800.00-11663.09%
CME220128C002250002022-01-24 12:28PM EST225.003.503.004.20-1.10-23.91%22048.66%
CME220128C002275002022-01-24 2:46PM EST227.501.451.702.50-1.45-50.00%36941.48%
CME220128C002300002022-01-24 10:33AM EST230.001.880.952.20-0.10-5.05%416347.49%
CME220128C002325002022-01-21 3:18PM EST232.500.400.501.00-0.85-68.00%15939.58%
CME220128C002350002022-01-24 3:37PM EST235.000.400.300.90-0.25-38.46%815744.80%
CME220128C002375002022-01-21 9:33AM EST237.500.350.101.000.00-51753.03%
CME220128C002400002022-01-20 10:33AM EST240.000.600.000.750.00-3654.35%
CME220128C002500002022-01-21 3:41PM EST250.000.280.000.250.00-1453.03%
CME220128C002750002022-01-20 10:36AM EST275.000.030.000.050.00--1074.22%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220128P001500002022-01-18 9:31AM EST150.000.050.000.050.00-16140.63%
CME220128P001650002022-01-24 11:46AM EST165.000.05-0.350.00-1229154.88%
CME220128P001800002022-01-06 3:45PM EST180.000.150.001.500.00--1135.74%
CME220128P002000002022-01-19 2:31PM EST200.000.150.252.250.00-11893.80%
CME220128P002050002022-01-24 10:06AM EST205.001.000.101.15+0.65+185.71%1264.65%
CME220128P002075002022-01-18 12:08AM EST207.500.560.251.550.00--2564.40%
CME220128P002100002022-01-21 3:45PM EST210.000.410.551.800.00-61662.50%
CME220128P002125002022-01-24 11:47AM EST212.502.000.852.05+1.11+124.72%42659.38%
CME220128P002150002022-01-24 3:36PM EST215.001.641.002.00+1.09+198.18%3653351.95%
CME220128P002175002022-01-24 2:29PM EST217.502.751.402.35+2.09+316.67%32754.42%
CME220128P002200002022-01-24 3:45PM EST220.002.782.152.95+1.53+122.40%636151.51%
CME220128P002225002022-01-24 3:45PM EST222.503.682.753.90+2.18+145.33%6215950.64%
CME220128P002250002022-01-24 9:59AM EST225.006.003.705.30+3.25+118.18%35952.42%
CME220128P002275002022-01-24 11:00AM EST227.507.004.906.60+3.10+79.49%24750.90%
CME220128P002300002022-01-24 2:54PM EST230.0010.786.208.70+5.78+115.60%14956.30%
CME220128P002325002022-01-20 3:43PM EST232.503.338.3010.800.00--1360.40%
CME220128P002350002022-01-21 10:20AM EST235.0014.8510.5012.90+7.01+89.41%21263.33%
CME220128P002375002022-01-21 3:15PM EST237.5011.3011.6016.000.00-3378.96%
CME220128P002425002022-01-21 3:15PM EST242.5016.0516.0020.500.00-3386.30%