Italia markets open in 1 hour 15 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,89-0,49 (-0,27%)
Alla chiusura: 04:00PM EST
179,22 -0,67 (-0,37%)
Dopo ore: 06:17PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME221209C001550002022-11-14 10:56AM EST155.0021.030.000.000.00-100.00%
CME221209C001650002022-11-14 1:56PM EST165.0011.840.000.000.00-100.00%
CME221209C001700002022-12-05 12:48PM EST170.009.500.000.000.00-100.00%
CME221209C001725002022-12-02 3:50PM EST172.504.600.000.000.00-800.00%
CME221209C001750002022-12-06 2:12PM EST175.005.250.000.000.00-400.00%
CME221209C001775002022-12-06 11:48AM EST177.503.700.000.000.00-400.00%
CME221209C001800002022-12-06 3:59PM EST180.001.200.000.000.00-8100.20%
CME221209C001825002022-12-06 3:13PM EST182.500.430.000.000.00-6503.13%
CME221209C001850002022-12-06 12:57PM EST185.000.200.000.000.00-706.25%
CME221209C001875002022-12-06 11:01AM EST187.500.210.000.000.00-2012.50%
CME221209C001900002022-12-06 3:38PM EST190.000.130.000.000.00-3012.50%
CME221209C002050002022-11-21 1:08PM EST205.000.050.000.000.00--025.00%
CME221209C002100002022-11-18 1:18PM EST210.000.050.000.000.00-1050.00%
CME221209C002300002022-11-25 12:08PM EST230.000.050.000.000.00-1050.00%
CME221209C002350002022-12-05 9:34AM EST235.000.010.000.000.00-1050.00%
CME221209C002400002022-12-02 9:42AM EST240.000.010.000.000.00-1050.00%
CME221209C002450002022-12-05 11:59AM EST245.000.010.000.000.00-1050.00%
CME221209C002500002022-12-02 9:40AM EST250.000.010.000.000.00-1050.00%
CME221209C002550002022-12-02 11:45AM EST255.000.010.000.000.00-29050.00%
CME221209C002600002022-12-02 11:03AM EST260.000.010.000.000.00-95050.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME221209P001300002022-11-28 11:38AM EST130.000.100.000.000.00--050.00%
CME221209P001500002022-12-02 10:48AM EST150.000.050.000.000.00-2050.00%
CME221209P001575002022-11-28 12:15PM EST157.500.150.000.000.00--025.00%
CME221209P001600002022-11-25 11:01AM EST160.000.250.000.000.00-2025.00%
CME221209P001625002022-12-01 11:05AM EST162.500.250.000.000.00--025.00%
CME221209P001650002022-12-06 9:38AM EST165.000.050.000.000.00-10025.00%
CME221209P001675002022-12-06 10:29AM EST167.500.050.000.000.00-11025.00%
CME221209P001700002022-12-05 2:08PM EST170.000.140.000.000.00-14012.50%
CME221209P001725002022-12-06 10:25AM EST172.500.150.000.000.00-1012.50%
CME221209P001750002022-12-06 10:45AM EST175.000.330.000.000.00-706.25%
CME221209P001775002022-12-06 3:34PM EST177.501.050.000.000.00-1803.13%
CME221209P001800002022-12-06 3:59PM EST180.002.150.000.000.00-3300.00%
CME221209P001900002022-11-14 11:53AM EST190.0015.550.000.000.00-200.00%