Italia markets open in 7 hours 7 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
204,28-0,42 (-0,21%)
Alla chiusura: 04:00PM EDT
204,28 0,00 (0,00%)
Dopo ore: 04:33PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220708C001800002022-06-09 3:50PM EDT180.0020.2023.0025.200.00-2377.59%
CME220708C001900002022-06-17 3:34PM EDT190.0012.8913.4015.000.00-5148.15%
CME220708C001925002022-07-01 2:21PM EDT192.5010.2011.4012.50+10.20-2041.85%
CME220708C001950002022-07-01 2:42PM EDT195.008.409.1010.20+0.45+5.66%4338.57%
CME220708C001975002022-07-01 1:40PM EDT197.505.657.008.00+5.65-1035.55%
CME220708C002000002022-07-01 3:58PM EDT200.005.415.305.80-1.49-21.59%51031.12%
CME220708C002025002022-07-01 1:40PM EDT202.502.523.404.10-1.78-41.40%101330.08%
CME220708C002050002022-07-01 2:39PM EDT205.001.702.102.60-1.20-41.38%281928.15%
CME220708C002075002022-07-01 3:58PM EDT207.501.361.051.55+1.36-19827.32%
CME220708C002100002022-07-01 3:59PM EDT210.000.660.500.80-0.84-56.00%42226.15%
CME220708C002125002022-07-01 1:32PM EDT212.500.180.150.50-1.09-85.83%21927.76%
CME220708C002150002022-07-01 11:24AM EDT215.000.180.100.40-0.42-70.00%21531.20%
CME220708C002175002022-06-29 1:53PM EDT217.500.450.000.500.00-101038.43%
CME220708C002200002022-06-30 3:44PM EDT220.000.270.000.600.00-1026345.51%
CME220708C002225002022-06-27 1:06PM EDT222.500.520.001.250.00--1050.98%
CME220708C002250002022-06-14 11:40AM EDT225.000.470.000.950.00--152.15%
CME220708C002300002022-07-01 2:30PM EDT230.000.020.000.10+0.02-7045.61%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220708P001350002022-06-01 11:13AM EDT135.000.250.002.150.00--2205.37%
CME220708P001400002022-06-23 10:23AM EDT140.000.050.000.350.00--81138.09%
CME220708P001450002022-07-01 10:28AM EDT145.000.050.000.050.00-13499.61%
CME220708P001500002022-06-23 10:17AM EDT150.000.050.002.150.00--4161.38%
CME220708P001650002022-07-01 10:18AM EDT165.000.050.000.05+0.03+150.00%11064.84%
CME220708P001700002022-06-14 12:03PM EDT170.001.070.000.100.00-2161.72%
CME220708P001750002022-06-30 3:45PM EDT175.000.100.000.100.00-6652.93%
CME220708P001800002022-06-21 9:34AM EDT180.000.800.000.900.00-1365.04%
CME220708P001825002022-07-01 12:24PM EDT182.500.150.000.45-0.54-78.26%1151.37%
CME220708P001850002022-06-27 11:04AM EDT185.000.400.000.800.00-12252.25%
CME220708P001875002022-07-01 3:29PM EDT187.500.200.000.40+0.20-201046.68%
CME220708P001900002022-07-01 2:50PM EDT190.000.350.050.40-0.12-25.53%2011041.07%
CME220708P001925002022-07-01 3:56PM EDT192.500.300.300.55-0.47-61.04%52138.57%
CME220708P001950002022-07-01 2:54PM EDT195.000.700.350.75-2.60-78.79%92435.89%
CME220708P001975002022-07-01 11:53AM EDT197.501.500.751.10+1.50-1033.99%
CME220708P002000002022-07-01 1:33PM EDT200.002.371.201.50-0.03-1.25%6116130.91%
CME220708P002025002022-07-01 9:57AM EDT202.502.781.902.35-0.82-22.78%11130.38%
CME220708P002050002022-07-01 2:37PM EDT205.004.132.853.40+0.93+29.06%21428.91%
CME220708P002075002022-07-01 1:12PM EDT207.507.504.404.80+2.20+41.51%83227.64%
CME220708P002100002022-07-01 3:55PM EDT210.007.056.206.90+0.95+15.57%207330.93%
CME220708P002150002022-06-29 1:25PM EDT215.0010.1010.4012.20+10.10--148.17%
CME220708P002350002022-06-07 2:36PM EDT235.0033.7930.1032.700.00--075.00%