Italia markets open in 15 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
184,04-2,16 (-1,16%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210129C001550002021-01-13 3:54PM EST155.0043.000.000.000.00-100.00%
CME210129C001700002021-01-06 9:35AM EST170.0015.700.000.000.00--00.00%
CME210129C001750002021-01-14 1:19PM EST175.0019.350.000.000.00-100.00%
CME210129C001775002021-01-06 3:39PM EST177.5017.000.000.000.00--00.00%
CME210129C001800002021-01-22 3:23PM EST180.005.300.000.000.00-200.00%
CME210129C001825002021-01-21 11:24AM EST182.505.370.000.000.00-100.00%
CME210129C001850002021-01-22 3:32PM EST185.002.150.000.000.00-701.56%
CME210129C001875002021-01-22 3:35PM EST187.501.110.000.000.00-903.13%
CME210129C001900002021-01-22 10:21AM EST190.000.850.000.000.00-206.25%
CME210129C001925002021-01-22 3:25PM EST192.500.230.000.000.00-23012.50%
CME210129C001950002021-01-22 1:12PM EST195.000.150.000.000.00-2012.50%
CME210129C001975002021-01-22 9:51AM EST197.500.300.000.000.00-1012.50%
CME210129C002000002021-01-22 1:23PM EST200.000.100.000.000.00-5012.50%
CME210129C002025002021-01-22 10:08AM EST202.500.210.000.000.00-1025.00%
CME210129C002050002021-01-21 2:47PM EST205.000.160.000.000.00-2025.00%
CME210129C002075002021-01-20 9:47AM EST207.500.200.000.000.00-1025.00%
CME210129C002100002021-01-19 10:44AM EST210.000.100.000.000.00-10025.00%
CME210129C002150002021-01-08 1:37PM EST215.000.450.000.000.00-4025.00%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210129P001450002020-12-14 3:52PM EST145.001.380.001.000.00-1010124.12%
CME210129P001550002021-01-06 10:07AM EST155.002.040.000.000.00-17025.00%
CME210129P001575002021-01-06 10:23AM EST157.501.930.000.000.00--025.00%
CME210129P001600002021-01-15 2:26PM EST160.000.250.000.000.00-10025.00%
CME210129P001625002021-01-06 10:23AM EST162.501.950.000.000.00-28025.00%
CME210129P001650002021-01-04 12:42PM EST165.001.500.000.000.00-2025.00%
CME210129P001700002021-01-22 3:30PM EST170.000.150.000.000.00-14012.50%
CME210129P001725002021-01-22 1:24PM EST172.500.180.000.000.00-3012.50%
CME210129P001750002021-01-22 10:04AM EST175.000.400.000.000.00-1012.50%
CME210129P001775002021-01-22 3:43PM EST177.500.500.000.000.00-606.25%
CME210129P001800002021-01-22 3:38PM EST180.001.050.000.000.00-2706.25%
CME210129P001825002021-01-22 2:52PM EST182.501.660.000.000.00-701.56%
CME210129P001850002021-01-22 12:53PM EST185.002.350.000.000.00-900.00%
CME210129P001875002021-01-21 9:41AM EST187.502.500.000.000.00-300.00%
CME210129P001900002021-01-22 2:21PM EST190.006.200.000.000.00-600.00%
CME210129P001925002021-01-19 1:50PM EST192.502.800.000.000.00-100.00%
CME210129P001950002021-01-19 11:32AM EST195.004.600.000.000.00-2900.00%
CME210129P001975002021-01-22 11:24AM EST197.5014.020.000.000.00-200.00%
CME210129P002000002021-01-20 10:10AM EST200.0010.020.000.000.00-100.00%
CME210129P002025002021-01-12 12:51PM EST202.504.600.000.000.00-200.00%