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
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210416C00160000 | 2021-02-26 10:41AM EDT | 160.00 | 44.10 | 46.50 | 49.50 | 0.00 | - | 1 | 0 | 203.81% |
| CME210416C00175000 | 2021-03-19 3:41PM EDT | 175.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210416C00180000 | 2021-04-08 3:19PM EDT | 180.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CME210416C00185000 | 2021-03-17 9:30AM EDT | 185.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CME210416C00190000 | 2021-04-09 2:18PM EDT | 190.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210416C00195000 | 2021-04-09 2:22PM EDT | 195.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210416C00197500 | 2021-03-25 12:28PM EDT | 197.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CME210416C00200000 | 2021-04-08 11:59AM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,233 | 0.00% |
| CME210416C00202500 | 2021-04-09 2:56PM EDT | 202.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 0.00% |
| CME210416C00205000 | 2021-04-09 3:59PM EDT | 205.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.39% |
| CME210416C00207500 | 2021-04-09 3:34PM EDT | 207.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 19 | 148 | 3.13% |
| CME210416C00210000 | 2021-04-09 3:33PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CME210416C00212500 | 2021-04-08 2:52PM EDT | 212.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 244 | 6.25% |
| CME210416C00215000 | 2021-04-07 3:58PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 12.50% |
| CME210416C00217500 | 2021-04-09 11:52AM EDT | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CME210416C00220000 | 2021-04-09 11:00AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CME210416C00222500 | 2021-03-30 1:16PM EDT | 222.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CME210416C00225000 | 2021-03-30 1:36PM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 25.00% |
| CME210416C00230000 | 2021-04-09 9:33AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,515 | 25.00% |
| CME210416C00240000 | 2021-04-09 3:53PM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,264 | 25.00% |
| CME210416C00250000 | 2021-03-19 12:35PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 500 | 25.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210416P00100000 | 2021-04-05 1:47PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CME210416P00135000 | 2021-02-22 12:38PM EDT | 135.00 | 0.35 | 0.00 | 3.50 | 0.00 | - | - | 1 | 252.20% |
| CME210416P00140000 | 2021-02-22 11:33AM EDT | 140.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 10 | 157.42% |
| CME210416P00145000 | 2021-02-22 4:17PM EDT | 145.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 6 | 16 | 144.73% |
| CME210416P00150000 | 2021-04-06 12:34PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CME210416P00155000 | 2021-02-22 4:17PM EDT | 155.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 119.92% |
| CME210416P00160000 | 2021-04-06 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CME210416P00165000 | 2021-03-01 1:07PM EDT | 165.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 88 | 110.55% |
| CME210416P00170000 | 2021-03-19 10:18AM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CME210416P00175000 | 2021-04-05 10:29AM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| CME210416P00177500 | 2021-03-22 12:40PM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CME210416P00180000 | 2021-04-09 3:18PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 25.00% |
| CME210416P00182500 | 2021-03-23 9:39AM EDT | 182.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| CME210416P00185000 | 2021-04-09 3:28PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 150 | 25.00% |
| CME210416P00187500 | 2021-03-24 11:29AM EDT | 187.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| CME210416P00190000 | 2021-04-09 3:37PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CME210416P00192500 | 2021-04-08 9:55AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME210416P00195000 | 2021-04-09 3:54PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 279 | 12.50% |
| CME210416P00197500 | 2021-04-09 10:09AM EDT | 197.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| CME210416P00200000 | 2021-04-09 3:20PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 2,237 | 6.25% |
| CME210416P00202500 | 2021-04-09 1:46PM EDT | 202.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 3.13% |
| CME210416P00205000 | 2021-04-09 2:20PM EDT | 205.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME210416P00207500 | 2021-04-09 10:50AM EDT | 207.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CME210416P00210000 | 2021-04-07 2:42PM EDT | 210.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| CME210416P00212500 | 2021-04-09 3:14PM EDT | 212.50 | 9.09 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CME210416P00215000 | 2021-04-07 1:49PM EDT | 215.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
| CME210416P00220000 | 2021-03-25 2:43PM EDT | 220.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CME210416P00240000 | 2021-03-01 4:10PM EDT | 240.00 | 31.20 | 33.70 | 37.80 | 0.00 | - | - | 2 | 80.18% |
| CME210416P00245000 | 2021-04-01 1:08PM EDT | 245.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME210416P00250000 | 2021-03-05 3:25PM EDT | 250.00 | 36.20 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 120.85% |
© 2021 Verizon Media. Tutti i diritti riservati.
