CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,49+3,01 (+1,56%)
Al 10:51AM EDT. Mercato aperto.
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210924C00182500 | 2021-09-22 2:59PM EDT | 182.50 | 6.10 | 12.00 | 14.70 | 0.00 | - | 1 | 0 | 120.51% |
| CME210924C00187500 | 2021-09-23 12:22PM EDT | 187.50 | 5.35 | 8.30 | 9.70 | 0.00 | - | 10 | 27 | 87.89% |
| CME210924C00190000 | 2021-09-24 10:29AM EDT | 190.00 | 6.50 | 6.00 | 6.40 | +3.00 | +85.71% | 26 | 335 | 0.00% |
| CME210924C00192500 | 2021-09-24 10:30AM EDT | 192.50 | 3.90 | 2.95 | 4.00 | +2.63 | +207.09% | 6 | 57 | 17.97% |
| CME210924C00195000 | 2021-09-24 10:20AM EDT | 195.00 | 2.03 | 1.20 | 1.85 | +1.53 | +306.00% | 28 | 641 | 22.46% |
| CME210924C00197500 | 2021-09-24 10:28AM EDT | 197.50 | 0.24 | 0.05 | 0.20 | +0.09 | +60.00% | 16 | 218 | 13.77% |
| CME210924C00200000 | 2021-09-24 9:55AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 3 | 88 | 29.88% |
| CME210924C00202500 | 2021-09-23 12:46PM EDT | 202.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 2 | 54.49% |
| CME210924C00205000 | 2021-09-16 9:38AM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 42.58% |
| CME210924C00207500 | 2021-09-20 12:06AM EDT | 207.50 | 0.01 | - | 0.10 | 0.00 | - | - | 1 | 59.38% |
| CME210924C00210000 | 2021-09-23 10:21AM EDT | 210.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 1 | 33 | 95.02% |
| CME210924C00215000 | 2021-09-07 3:30PM EDT | 215.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 10 | 15 | 119.04% |
| CME210924C00220000 | 2021-09-17 9:49AM EDT | 220.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 141.50% |
| CME210924C00225000 | 2021-08-30 11:10AM EDT | 225.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 114.06% |
| CME210924C00235000 | 2021-08-25 5:29PM EDT | 235.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 144.92% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210924P00170000 | 2021-08-17 11:15AM EDT | 170.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | - | 0 | 148.83% |
| CME210924P00175000 | 2021-09-20 11:13AM EDT | 175.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 101.17% |
| CME210924P00177500 | 2021-09-20 12:06AM EDT | 177.50 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 51 | 133.59% |
| CME210924P00180000 | 2021-09-24 9:58AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 86 | 88.67% |
| CME210924P00182500 | 2021-09-23 9:35AM EDT | 182.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 104.59% |
| CME210924P00185000 | 2021-09-24 9:30AM EDT | 185.00 | 0.13 | 0.00 | 0.10 | +0.05 | +62.50% | 3 | 140 | 57.81% |
| CME210924P00187500 | 2021-09-24 9:30AM EDT | 187.50 | 0.18 | 0.00 | 0.15 | +0.13 | +260.00% | 3 | 115 | 50.20% |
| CME210924P00190000 | 2021-09-24 9:51AM EDT | 190.00 | 0.13 | 0.00 | 0.30 | -0.07 | -35.00% | 4 | 70 | 53.32% |
| CME210924P00192500 | 2021-09-24 9:33AM EDT | 192.50 | 0.30 | 0.00 | 0.30 | -0.47 | -61.04% | 2 | 51 | 37.89% |
| CME210924P00195000 | 2021-09-23 11:21AM EDT | 195.00 | 3.12 | 0.05 | 0.30 | 0.00 | - | 13 | 17 | 20.66% |
| CME210924P00197500 | 2021-09-24 9:36AM EDT | 197.50 | 3.45 | 0.85 | 1.65 | -1.31 | -27.52% | 1 | 19 | 26.03% |
| CME210924P00200000 | 2021-09-23 10:24AM EDT | 200.00 | 8.55 | 3.10 | 4.40 | 0.00 | - | 1 | 14 | 53.56% |
| CME210924P00205000 | 2021-09-08 9:47AM EDT | 205.00 | 12.80 | 7.90 | 9.90 | 0.00 | - | 1 | 6 | 67.09% |
| CME210924P00210000 | 2021-09-16 11:42AM EDT | 210.00 | 21.50 | 12.70 | 14.50 | 0.00 | - | 1 | 0 | 68.36% |
| CME210924P00215000 | 2021-08-27 3:19PM EDT | 215.00 | 16.50 | 17.80 | 20.00 | 0.00 | - | 2 | 7 | 116.70% |
© 2021 Verizon Media. Tutti i diritti riservati.
