Italia markets open in 3 hours 30 minutes
Dow Jones
34.364,50 +99,13 (+0,29%) Nasdaq
13.855,13 +86,21 (+0,63%) Nikkei 225
27.113,13 -475,24 (-1,72%) EUR/USD
1,1325 -0,0005 (-0,05%) BTC-EUR
31.876,40 -131,17 (-0,41%) CMC Crypto 200
821,53 +10,93 (+1,35%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220128C00217500 | 2022-01-18 12:08PM EST | 217.50 | 6.66 | 7.80 | 11.00 | 0.00 | - | 1 | 1 | 58.15% |
| CME220128C00220000 | 2022-01-24 2:53PM EST | 220.00 | 4.73 | 5.90 | 7.00 | -7.94 | -62.67% | 10 | 7 | 49.19% |
| CME220128C00222500 | 2022-01-20 9:52AM EST | 222.50 | 11.20 | 4.30 | 6.80 | 0.00 | - | 1 | 16 | 63.09% |
| CME220128C00225000 | 2022-01-24 12:28PM EST | 225.00 | 3.50 | 3.00 | 4.20 | -1.10 | -23.91% | 2 | 20 | 48.66% |
| CME220128C00227500 | 2022-01-24 2:46PM EST | 227.50 | 1.45 | 1.70 | 2.50 | -1.45 | -50.00% | 3 | 69 | 41.48% |
| CME220128C00230000 | 2022-01-24 10:33AM EST | 230.00 | 1.88 | 0.95 | 2.20 | -0.10 | -5.05% | 4 | 163 | 47.49% |
| CME220128C00232500 | 2022-01-21 3:18PM EST | 232.50 | 0.40 | 0.50 | 1.00 | -0.85 | -68.00% | 1 | 59 | 39.58% |
| CME220128C00235000 | 2022-01-24 3:37PM EST | 235.00 | 0.40 | 0.30 | 0.90 | -0.25 | -38.46% | 8 | 157 | 44.80% |
| CME220128C00237500 | 2022-01-21 9:33AM EST | 237.50 | 0.35 | 0.10 | 1.00 | 0.00 | - | 5 | 17 | 53.03% |
| CME220128C00240000 | 2022-01-20 10:33AM EST | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 54.35% |
| CME220128C00250000 | 2022-01-21 3:41PM EST | 250.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 53.03% |
| CME220128C00275000 | 2022-01-20 10:36AM EST | 275.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 74.22% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220128P00150000 | 2022-01-18 9:31AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 140.63% |
| CME220128P00165000 | 2022-01-24 11:46AM EST | 165.00 | 0.05 | - | 0.35 | 0.00 | - | 12 | 29 | 154.88% |
| CME220128P00180000 | 2022-01-06 3:45PM EST | 180.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 135.74% |
| CME220128P00200000 | 2022-01-19 2:31PM EST | 200.00 | 0.15 | 0.25 | 2.25 | 0.00 | - | 1 | 18 | 93.80% |
| CME220128P00205000 | 2022-01-24 10:06AM EST | 205.00 | 1.00 | 0.10 | 1.15 | +0.65 | +185.71% | 1 | 2 | 64.65% |
| CME220128P00207500 | 2022-01-18 12:08AM EST | 207.50 | 0.56 | 0.25 | 1.55 | 0.00 | - | - | 25 | 64.40% |
| CME220128P00210000 | 2022-01-21 3:45PM EST | 210.00 | 0.41 | 0.55 | 1.80 | 0.00 | - | 6 | 16 | 62.50% |
| CME220128P00212500 | 2022-01-24 11:47AM EST | 212.50 | 2.00 | 0.85 | 2.05 | +1.11 | +124.72% | 4 | 26 | 59.38% |
| CME220128P00215000 | 2022-01-24 3:36PM EST | 215.00 | 1.64 | 1.00 | 2.00 | +1.09 | +198.18% | 365 | 33 | 51.95% |
| CME220128P00217500 | 2022-01-24 2:29PM EST | 217.50 | 2.75 | 1.40 | 2.35 | +2.09 | +316.67% | 3 | 27 | 54.42% |
| CME220128P00220000 | 2022-01-24 3:45PM EST | 220.00 | 2.78 | 2.15 | 2.95 | +1.53 | +122.40% | 63 | 61 | 51.51% |
| CME220128P00222500 | 2022-01-24 3:45PM EST | 222.50 | 3.68 | 2.75 | 3.90 | +2.18 | +145.33% | 62 | 159 | 50.64% |
| CME220128P00225000 | 2022-01-24 9:59AM EST | 225.00 | 6.00 | 3.70 | 5.30 | +3.25 | +118.18% | 3 | 59 | 52.42% |
| CME220128P00227500 | 2022-01-24 11:00AM EST | 227.50 | 7.00 | 4.90 | 6.60 | +3.10 | +79.49% | 2 | 47 | 50.90% |
| CME220128P00230000 | 2022-01-24 2:54PM EST | 230.00 | 10.78 | 6.20 | 8.70 | +5.78 | +115.60% | 1 | 49 | 56.30% |
| CME220128P00232500 | 2022-01-20 3:43PM EST | 232.50 | 3.33 | 8.30 | 10.80 | 0.00 | - | - | 13 | 60.40% |
| CME220128P00235000 | 2022-01-21 10:20AM EST | 235.00 | 14.85 | 10.50 | 12.90 | +7.01 | +89.41% | 2 | 12 | 63.33% |
| CME220128P00237500 | 2022-01-21 3:15PM EST | 237.50 | 11.30 | 11.60 | 16.00 | 0.00 | - | 3 | 3 | 78.96% |
| CME220128P00242500 | 2022-01-21 3:15PM EST | 242.50 | 16.05 | 16.00 | 20.50 | 0.00 | - | 3 | 3 | 86.30% |
© 2022 Yahoo. Tutti i diritti riservati.
