Italia markets open in 7 hours 7 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
25.935,62 -457,38 (-1,73%) EUR/USD
1,0436 +0,0010 (+0,09%) BTC-EUR
18.493,42 -80,88 (-0,44%) CMC Crypto 200
420,84 +0,70 (+0,17%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220708C00180000 | 2022-06-09 3:50PM EDT | 180.00 | 20.20 | 23.00 | 25.20 | 0.00 | - | 2 | 3 | 77.59% |
| CME220708C00190000 | 2022-06-17 3:34PM EDT | 190.00 | 12.89 | 13.40 | 15.00 | 0.00 | - | 5 | 1 | 48.15% |
| CME220708C00192500 | 2022-07-01 2:21PM EDT | 192.50 | 10.20 | 11.40 | 12.50 | +10.20 | - | 2 | 0 | 41.85% |
| CME220708C00195000 | 2022-07-01 2:42PM EDT | 195.00 | 8.40 | 9.10 | 10.20 | +0.45 | +5.66% | 4 | 3 | 38.57% |
| CME220708C00197500 | 2022-07-01 1:40PM EDT | 197.50 | 5.65 | 7.00 | 8.00 | +5.65 | - | 1 | 0 | 35.55% |
| CME220708C00200000 | 2022-07-01 3:58PM EDT | 200.00 | 5.41 | 5.30 | 5.80 | -1.49 | -21.59% | 5 | 10 | 31.12% |
| CME220708C00202500 | 2022-07-01 1:40PM EDT | 202.50 | 2.52 | 3.40 | 4.10 | -1.78 | -41.40% | 10 | 13 | 30.08% |
| CME220708C00205000 | 2022-07-01 2:39PM EDT | 205.00 | 1.70 | 2.10 | 2.60 | -1.20 | -41.38% | 28 | 19 | 28.15% |
| CME220708C00207500 | 2022-07-01 3:58PM EDT | 207.50 | 1.36 | 1.05 | 1.55 | +1.36 | - | 19 | 8 | 27.32% |
| CME220708C00210000 | 2022-07-01 3:59PM EDT | 210.00 | 0.66 | 0.50 | 0.80 | -0.84 | -56.00% | 4 | 22 | 26.15% |
| CME220708C00212500 | 2022-07-01 1:32PM EDT | 212.50 | 0.18 | 0.15 | 0.50 | -1.09 | -85.83% | 2 | 19 | 27.76% |
| CME220708C00215000 | 2022-07-01 11:24AM EDT | 215.00 | 0.18 | 0.10 | 0.40 | -0.42 | -70.00% | 2 | 15 | 31.20% |
| CME220708C00217500 | 2022-06-29 1:53PM EDT | 217.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 38.43% |
| CME220708C00220000 | 2022-06-30 3:44PM EDT | 220.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 10 | 263 | 45.51% |
| CME220708C00222500 | 2022-06-27 1:06PM EDT | 222.50 | 0.52 | 0.00 | 1.25 | 0.00 | - | - | 10 | 50.98% |
| CME220708C00225000 | 2022-06-14 11:40AM EDT | 225.00 | 0.47 | 0.00 | 0.95 | 0.00 | - | - | 1 | 52.15% |
| CME220708C00230000 | 2022-07-01 2:30PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | +0.02 | - | 7 | 0 | 45.61% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220708P00135000 | 2022-06-01 11:13AM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 2 | 205.37% |
| CME220708P00140000 | 2022-06-23 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 81 | 138.09% |
| CME220708P00145000 | 2022-07-01 10:28AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 99.61% |
| CME220708P00150000 | 2022-06-23 10:17AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 161.38% |
| CME220708P00165000 | 2022-07-01 10:18AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 10 | 64.84% |
| CME220708P00170000 | 2022-06-14 12:03PM EDT | 170.00 | 1.07 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 61.72% |
| CME220708P00175000 | 2022-06-30 3:45PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 52.93% |
| CME220708P00180000 | 2022-06-21 9:34AM EDT | 180.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 65.04% |
| CME220708P00182500 | 2022-07-01 12:24PM EDT | 182.50 | 0.15 | 0.00 | 0.45 | -0.54 | -78.26% | 1 | 1 | 51.37% |
| CME220708P00185000 | 2022-06-27 11:04AM EDT | 185.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 52.25% |
| CME220708P00187500 | 2022-07-01 3:29PM EDT | 187.50 | 0.20 | 0.00 | 0.40 | +0.20 | - | 20 | 10 | 46.68% |
| CME220708P00190000 | 2022-07-01 2:50PM EDT | 190.00 | 0.35 | 0.05 | 0.40 | -0.12 | -25.53% | 20 | 110 | 41.07% |
| CME220708P00192500 | 2022-07-01 3:56PM EDT | 192.50 | 0.30 | 0.30 | 0.55 | -0.47 | -61.04% | 52 | 1 | 38.57% |
| CME220708P00195000 | 2022-07-01 2:54PM EDT | 195.00 | 0.70 | 0.35 | 0.75 | -2.60 | -78.79% | 9 | 24 | 35.89% |
| CME220708P00197500 | 2022-07-01 11:53AM EDT | 197.50 | 1.50 | 0.75 | 1.10 | +1.50 | - | 1 | 0 | 33.99% |
| CME220708P00200000 | 2022-07-01 1:33PM EDT | 200.00 | 2.37 | 1.20 | 1.50 | -0.03 | -1.25% | 61 | 161 | 30.91% |
| CME220708P00202500 | 2022-07-01 9:57AM EDT | 202.50 | 2.78 | 1.90 | 2.35 | -0.82 | -22.78% | 1 | 11 | 30.38% |
| CME220708P00205000 | 2022-07-01 2:37PM EDT | 205.00 | 4.13 | 2.85 | 3.40 | +0.93 | +29.06% | 2 | 14 | 28.91% |
| CME220708P00207500 | 2022-07-01 1:12PM EDT | 207.50 | 7.50 | 4.40 | 4.80 | +2.20 | +41.51% | 8 | 32 | 27.64% |
| CME220708P00210000 | 2022-07-01 3:55PM EDT | 210.00 | 7.05 | 6.20 | 6.90 | +0.95 | +15.57% | 20 | 73 | 30.93% |
| CME220708P00215000 | 2022-06-29 1:25PM EDT | 215.00 | 10.10 | 10.40 | 12.20 | +10.10 | - | - | 1 | 48.17% |
| CME220708P00235000 | 2022-06-07 2:36PM EDT | 235.00 | 33.79 | 30.10 | 32.70 | 0.00 | - | - | 0 | 75.00% |
© 2022 Yahoo. Tutti i diritti riservati.
