Italia markets close in 3 hours 14 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
204,63+1,89 (+0,93%)
Alla chiusura: 4:00PM EDT

205,32 0,69 (0,34%)
Preborsa: 8:00AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210416C001600002021-02-26 10:41AM EDT160.0044.1046.5049.500.00-10203.81%
CME210416C001750002021-03-19 3:41PM EDT175.0028.800.000.000.00-100.00%
CME210416C001800002021-04-08 3:19PM EDT180.0022.770.000.000.00-410.00%
CME210416C001850002021-03-17 9:30AM EDT185.0024.790.000.000.00--10.00%
CME210416C001900002021-04-09 2:18PM EDT190.0013.600.000.000.00-100.00%
CME210416C001950002021-04-09 2:22PM EDT195.008.700.000.000.00-100.00%
CME210416C001975002021-03-25 12:28PM EDT197.508.200.000.000.00--70.00%
CME210416C002000002021-04-08 11:59AM EDT200.003.500.000.000.00-52,2330.00%
CME210416C002025002021-04-09 2:56PM EDT202.502.600.000.000.00-13440.00%
CME210416C002050002021-04-09 3:59PM EDT205.001.800.000.000.00-22600.39%
CME210416C002075002021-04-09 3:34PM EDT207.500.830.000.000.00-191483.13%
CME210416C002100002021-04-09 3:33PM EDT210.000.350.000.000.00-4306.25%
CME210416C002125002021-04-08 2:52PM EDT212.500.250.000.000.00-152446.25%
CME210416C002150002021-04-07 3:58PM EDT215.000.150.000.000.00-520012.50%
CME210416C002175002021-04-09 11:52AM EDT217.500.080.000.000.00-18012.50%
CME210416C002200002021-04-09 11:00AM EDT220.000.110.000.000.00-14012.50%
CME210416C002225002021-03-30 1:16PM EDT222.500.300.000.000.00-1212.50%
CME210416C002250002021-03-30 1:36PM EDT225.000.200.000.000.00-219725.00%
CME210416C002300002021-04-09 9:33AM EDT230.000.050.000.000.00-22,51525.00%
CME210416C002400002021-04-09 3:53PM EDT240.001.150.000.000.00-11,26425.00%
CME210416C002500002021-03-19 12:35PM EDT250.000.150.000.000.00-2050025.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210416P001000002021-04-05 1:47PM EDT100.000.050.000.000.00--150.00%
CME210416P001350002021-02-22 12:38PM EDT135.000.350.003.500.00--1252.20%
CME210416P001400002021-02-22 11:33AM EDT140.000.350.000.450.00--10157.42%
CME210416P001450002021-02-22 4:17PM EDT145.000.400.000.450.00-616144.73%
CME210416P001500002021-04-06 12:34PM EDT150.000.050.000.000.00-1250.00%
CME210416P001550002021-02-22 4:17PM EDT155.000.600.000.450.00-57119.92%
CME210416P001600002021-04-06 3:11PM EDT160.000.050.000.000.00-2050.00%
CME210416P001650002021-03-01 1:07PM EDT165.001.000.000.950.00-188110.55%
CME210416P001700002021-03-19 10:18AM EDT170.000.350.000.000.00-5025.00%
CME210416P001750002021-04-05 10:29AM EDT175.000.090.000.000.00-15825.00%
CME210416P001775002021-03-22 12:40PM EDT177.500.400.000.000.00--025.00%
CME210416P001800002021-04-09 3:18PM EDT180.000.050.000.000.00-1014325.00%
CME210416P001825002021-03-23 9:39AM EDT182.500.600.000.000.00--10025.00%
CME210416P001850002021-04-09 3:28PM EDT185.000.150.000.000.00-815025.00%
CME210416P001875002021-03-24 11:29AM EDT187.500.700.000.000.00--5012.50%
CME210416P001900002021-04-09 3:37PM EDT190.000.150.000.000.00-8012.50%
CME210416P001925002021-04-08 9:55AM EDT192.500.150.000.000.00-1012.50%
CME210416P001950002021-04-09 3:54PM EDT195.000.200.000.000.00-1227912.50%
CME210416P001975002021-04-09 10:09AM EDT197.500.500.000.000.00-1366.25%
CME210416P002000002021-04-09 3:20PM EDT200.000.750.000.000.00-172,2376.25%
CME210416P002025002021-04-09 1:46PM EDT202.501.700.000.000.00-10753.13%
CME210416P002050002021-04-09 2:20PM EDT205.002.880.000.000.00-300.00%
CME210416P002075002021-04-09 10:50AM EDT207.505.000.000.000.00-1270.00%
CME210416P002100002021-04-07 2:42PM EDT210.006.910.000.000.00-11260.00%
CME210416P002125002021-04-09 3:14PM EDT212.509.090.000.000.00-780.00%
CME210416P002150002021-04-07 1:49PM EDT215.0011.800.000.000.00-1680.00%
CME210416P002200002021-03-25 2:43PM EDT220.0015.800.000.000.00-2130.00%
CME210416P002400002021-03-01 4:10PM EDT240.0031.2033.7037.800.00--280.18%
CME210416P002450002021-04-01 1:08PM EDT245.0040.350.000.000.00-100.00%
CME210416P002500002021-03-05 3:25PM EDT250.0036.2041.6046.500.00-40120.85%