Italia markets close in 39 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,49+3,01 (+1,56%)
Al 10:51AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210924C001825002021-09-22 2:59PM EDT182.506.1012.0014.700.00-10120.51%
CME210924C001875002021-09-23 12:22PM EDT187.505.358.309.700.00-102787.89%
CME210924C001900002021-09-24 10:29AM EDT190.006.506.006.40+3.00+85.71%263350.00%
CME210924C001925002021-09-24 10:30AM EDT192.503.902.954.00+2.63+207.09%65717.97%
CME210924C001950002021-09-24 10:20AM EDT195.002.031.201.85+1.53+306.00%2864122.46%
CME210924C001975002021-09-24 10:28AM EDT197.500.240.050.20+0.09+60.00%1621813.77%
CME210924C002000002021-09-24 9:55AM EDT200.000.050.000.20+0.03+150.00%38829.88%
CME210924C002025002021-09-23 12:46PM EDT202.500.100.000.850.00-3254.49%
CME210924C002050002021-09-16 9:38AM EDT205.000.100.000.050.00-13642.58%
CME210924C002075002021-09-20 12:06AM EDT207.500.01-0.100.00--159.38%
CME210924C002100002021-09-23 10:21AM EDT210.000.430.000.850.00-13395.02%
CME210924C002150002021-09-07 3:30PM EDT215.000.100.000.850.00-1015119.04%
CME210924C002200002021-09-17 9:49AM EDT220.000.050.000.850.00-56141.50%
CME210924C002250002021-08-30 11:10AM EDT225.000.490.000.100.00-20114.06%
CME210924C002350002021-08-25 5:29PM EDT235.000.190.000.100.00-66144.92%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210924P001700002021-08-17 11:15AM EDT170.000.340.000.350.00--0148.83%
CME210924P001750002021-09-20 11:13AM EDT175.000.230.000.100.00-18101.17%
CME210924P001775002021-09-20 12:06AM EDT177.500.500.000.850.00--51133.59%
CME210924P001800002021-09-24 9:58AM EDT180.000.050.000.200.00-138688.67%
CME210924P001825002021-09-23 9:35AM EDT182.500.100.000.850.00-114104.59%
CME210924P001850002021-09-24 9:30AM EDT185.000.130.000.10+0.05+62.50%314057.81%
CME210924P001875002021-09-24 9:30AM EDT187.500.180.000.15+0.13+260.00%311550.20%
CME210924P001900002021-09-24 9:51AM EDT190.000.130.000.30-0.07-35.00%47053.32%
CME210924P001925002021-09-24 9:33AM EDT192.500.300.000.30-0.47-61.04%25137.89%
CME210924P001950002021-09-23 11:21AM EDT195.003.120.050.300.00-131720.66%
CME210924P001975002021-09-24 9:36AM EDT197.503.450.851.65-1.31-27.52%11926.03%
CME210924P002000002021-09-23 10:24AM EDT200.008.553.104.400.00-11453.56%
CME210924P002050002021-09-08 9:47AM EDT205.0012.807.909.900.00-1667.09%
CME210924P002100002021-09-16 11:42AM EDT210.0021.5012.7014.500.00-1068.36%
CME210924P002150002021-08-27 3:19PM EDT215.0016.5017.8020.000.00-27116.70%