Italia markets open in 15 minutes
Dow Jones
30.996,98-179,02(-0,57%)Nasdaq
13.543,060,00(0,00%)Nikkei 225
28.822,29+190,84(+0,67%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
184,04-2,16 (-1,16%)
Alla chiusura: 4:00PM EST
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210129C00155000 | 2021-01-13 3:54PM EST | 155.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210129C00170000 | 2021-01-06 9:35AM EST | 170.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME210129C00175000 | 2021-01-14 1:19PM EST | 175.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210129C00177500 | 2021-01-06 3:39PM EST | 177.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME210129C00180000 | 2021-01-22 3:23PM EST | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME210129C00182500 | 2021-01-21 11:24AM EST | 182.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210129C00185000 | 2021-01-22 3:32PM EST | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CME210129C00187500 | 2021-01-22 3:35PM EST | 187.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CME210129C00190000 | 2021-01-22 10:21AM EST | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME210129C00192500 | 2021-01-22 3:25PM EST | 192.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CME210129C00195000 | 2021-01-22 1:12PM EST | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CME210129C00197500 | 2021-01-22 9:51AM EST | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME210129C00200000 | 2021-01-22 1:23PM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CME210129C00202500 | 2021-01-22 10:08AM EST | 202.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME210129C00205000 | 2021-01-21 2:47PM EST | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME210129C00207500 | 2021-01-20 9:47AM EST | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME210129C00210000 | 2021-01-19 10:44AM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CME210129C00215000 | 2021-01-08 1:37PM EST | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210129P00145000 | 2020-12-14 3:52PM EST | 145.00 | 1.38 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 124.12% |
| CME210129P00155000 | 2021-01-06 10:07AM EST | 155.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CME210129P00157500 | 2021-01-06 10:23AM EST | 157.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CME210129P00160000 | 2021-01-15 2:26PM EST | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CME210129P00162500 | 2021-01-06 10:23AM EST | 162.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CME210129P00165000 | 2021-01-04 12:42PM EST | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME210129P00170000 | 2021-01-22 3:30PM EST | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CME210129P00172500 | 2021-01-22 1:24PM EST | 172.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CME210129P00175000 | 2021-01-22 10:04AM EST | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME210129P00177500 | 2021-01-22 3:43PM EST | 177.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CME210129P00180000 | 2021-01-22 3:38PM EST | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CME210129P00182500 | 2021-01-22 2:52PM EST | 182.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CME210129P00185000 | 2021-01-22 12:53PM EST | 185.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CME210129P00187500 | 2021-01-21 9:41AM EST | 187.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME210129P00190000 | 2021-01-22 2:21PM EST | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME210129P00192500 | 2021-01-19 1:50PM EST | 192.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210129P00195000 | 2021-01-19 11:32AM EST | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CME210129P00197500 | 2021-01-22 11:24AM EST | 197.50 | 14.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME210129P00200000 | 2021-01-20 10:10AM EST | 200.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210129P00202500 | 2021-01-12 12:51PM EST | 202.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
