Italia markets open in 7 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
188,93+1,88 (+1,01%)
Alla chiusura: 04:00PM EDT
187,47 -1,46 (-0,77%)
Dopo ore: 07:07PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230331C001750002023-03-13 2:38PM EDT175.009.600.000.000.00--00.00%
CME230331C001775002023-03-29 9:33AM EDT177.5011.350.000.000.00-100.00%
CME230331C001800002023-03-29 3:28PM EDT180.007.530.000.000.00-4500.00%
CME230331C001825002023-03-30 2:09PM EDT182.505.400.000.000.00-200.00%
CME230331C001850002023-03-30 3:31PM EDT185.004.100.000.000.00-1300.00%
CME230331C001875002023-03-30 2:46PM EDT187.501.200.000.000.00-4000.00%
CME230331C001900002023-03-30 3:58PM EDT190.000.450.000.000.00-2403.13%
CME230331C001925002023-03-30 9:30AM EDT192.500.100.000.000.00-1012.50%
CME230331C001950002023-03-30 10:01AM EDT195.000.050.000.000.00-2012.50%
CME230331C001975002023-03-24 11:46AM EDT197.500.050.000.000.00-4025.00%
CME230331C002000002023-03-28 12:34PM EDT200.000.040.000.000.00-1025.00%
CME230331C002100002023-03-13 11:42AM EDT210.000.050.000.000.00-1050.00%
CME230331C002600002023-03-17 3:38PM EDT260.000.050.000.000.00-4050.00%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME230331P001500002023-03-24 11:45AM EDT150.000.050.000.000.00-25050.00%
CME230331P001525002023-03-23 10:23AM EDT152.500.100.000.000.00--050.00%
CME230331P001550002023-03-24 3:57PM EDT155.000.050.000.000.00-3050.00%
CME230331P001575002023-03-23 11:08AM EDT157.500.150.000.000.00--050.00%
CME230331P001600002023-03-23 9:40AM EDT160.000.150.000.000.00-2050.00%
CME230331P001625002023-03-24 10:30AM EDT162.500.200.000.000.00-1050.00%
CME230331P001650002023-03-27 10:13AM EDT165.000.050.000.000.00-15050.00%
CME230331P001675002023-03-23 11:08AM EDT167.500.400.000.000.00--050.00%
CME230331P001700002023-03-27 1:24PM EDT170.000.170.000.000.00-1050.00%
CME230331P001725002023-03-27 12:49PM EDT172.500.200.000.000.00-4050.00%
CME230331P001750002023-03-28 10:23AM EDT175.000.150.000.000.00-11025.00%
CME230331P001775002023-03-30 9:42AM EDT177.500.050.000.000.00-2025.00%
CME230331P001800002023-03-29 3:37PM EDT180.000.120.000.000.00-4025.00%
CME230331P001825002023-03-30 3:50PM EDT182.500.100.000.000.00-24012.50%
CME230331P001850002023-03-30 2:30PM EDT185.000.250.000.000.00-58012.50%
CME230331P001875002023-03-30 3:02PM EDT187.500.600.000.000.00-4503.13%
CME230331P001900002023-03-28 10:07AM EDT190.004.000.000.000.00-100.00%
CME230331P001925002023-03-17 2:54PM EDT192.507.000.000.000.00-400.00%