Italia markets close in 7 hours 57 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
218,89+1,39 (+0,64%)
Alla chiusura: 04:00PM EDT
219,60 +0,71 (+0,32%)
Dopo ore: 04:39PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240322C001950002024-03-12 11:59AM EDT195.0023.5922.7025.300.00-1455.86%
CME240322C002000002024-02-07 3:55PM EDT200.009.1013.0015.900.00--10.00%
CME240322C002050002024-03-06 2:25PM EDT205.0013.5412.0015.500.00-4070.61%
CME240322C002100002024-03-11 9:30AM EDT210.005.407.009.600.00-102239.04%
CME240322C002125002024-03-15 3:54PM EDT212.507.006.108.200.00-102347.36%
CME240322C002150002024-03-18 10:55AM EDT215.005.004.304.80-0.41-7.58%13126.07%
CME240322C002175002024-03-18 2:49PM EDT217.502.502.552.80-0.40-13.79%71822.27%
CME240322C002200002024-03-18 2:50PM EDT220.001.201.201.30-0.15-11.11%3730419.65%
CME240322C002225002024-03-18 2:29PM EDT222.500.460.350.60-0.14-23.33%377020.39%
CME240322C002250002024-03-18 12:29PM EDT225.000.200.100.25-0.27-57.45%171,15621.09%
CME240322C002275002024-03-18 2:24PM EDT227.500.060.000.10-0.09-60.00%43821.97%
CME240322C002300002024-03-18 1:56PM EDT230.000.040.000.45-0.11-73.33%19537.84%
CME240322C002325002024-03-18 10:56AM EDT232.500.030.000.05-0.04-57.14%6228.13%
CME240322C002350002024-03-11 10:24AM EDT235.000.050.000.450.00-101349.22%
CME240322C002500002024-03-06 11:28AM EDT250.000.290.000.050.00-3350.78%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240322P001850002024-02-14 10:51AM EDT185.000.210.000.750.00-2595.12%
CME240322P001950002024-03-07 10:30AM EDT195.000.210.000.400.00-1761.91%
CME240322P001975002024-03-06 1:56PM EDT197.500.150.000.450.00-1157.52%
CME240322P002000002024-03-15 12:10PM EDT200.000.080.000.050.00-62140.23%
CME240322P002050002024-03-15 2:53PM EDT205.000.110.000.400.00-71645.80%
CME240322P002075002024-03-15 1:36PM EDT207.500.200.000.450.00--2540.58%
CME240322P002100002024-03-18 3:50PM EDT210.000.100.000.50-0.10-50.00%414634.86%
CME240322P002125002024-03-18 1:17PM EDT212.500.200.150.25-0.25-55.56%22522.41%
CME240322P002150002024-03-18 2:04PM EDT215.000.600.400.60-0.60-50.00%6514521.66%
CME240322P002175002024-03-18 2:36PM EDT217.501.181.001.20-0.82-41.00%31819.87%
CME240322P002200002024-03-15 3:49PM EDT220.002.512.102.350.00-314318.97%
CME240322P002225002024-03-15 3:27PM EDT222.504.433.704.200.00-2720.24%