Italia markets closed
Dow Jones
32.985,72 -16,66 (-0,05%) Nasdaq
13.161,34 +101,88 (+0,78%) Nikkei 225
30.526,88 -711,06 (-2,28%) EUR/USD
1,0508 +0,0039 (+0,37%) Bitcoin EUR
26.237,11 +108,47 (+0,42%) CMC Crypto 200
586,56 +2,40 (+0,41%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:51PM EDT. Mercato aperto.
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME231006C00190000 | 2023-09-27 10:13AM EDT | 190.00 | 9.50 | 11.10 | 11.70 | 0.00 | - | 9 | 0 | 52.10% |
| CME231006C00195000 | 2023-10-04 9:50AM EDT | 195.00 | 6.80 | 6.30 | 6.70 | -6.00 | -46.88% | 4 | 10 | 34.23% |
| CME231006C00197500 | 2023-09-29 11:31AM EDT | 197.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 1 | 6 | 26.49% |
| CME231006C00200000 | 2023-10-03 11:57AM EDT | 200.00 | 1.87 | 2.05 | 2.30 | 0.00 | - | 2 | 116 | 22.51% |
| CME231006C00202500 | 2023-10-04 12:53PM EDT | 202.50 | 0.95 | 0.70 | 1.00 | -0.32 | -25.20% | 1 | 86 | 21.46% |
| CME231006C00205000 | 2023-10-03 3:50PM EDT | 205.00 | 0.46 | 0.20 | 0.35 | 0.00 | - | 12 | 296 | 21.39% |
| CME231006C00207500 | 2023-10-03 10:38AM EDT | 207.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 50 | 23.73% |
| CME231006C00210000 | 2023-10-03 9:49AM EDT | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 30.57% |
| CME231006C00212500 | 2023-09-18 3:42PM EDT | 212.50 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 7 | 53.47% |
| CME231006C00215000 | 2023-09-20 11:26AM EDT | 215.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 53.61% |
| CME231006C00220000 | 2023-08-31 10:25AM EDT | 220.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.02% |
| CME231006C00230000 | 2023-09-27 11:36AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 102.64% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME231006P00185000 | 2023-10-02 3:55PM EDT | 185.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 74.66% |
| CME231006P00187500 | 2023-09-21 10:41AM EDT | 187.50 | 0.11 | 0.00 | 0.30 | 0.00 | - | - | 1 | 53.22% |
| CME231006P00190000 | 2023-10-03 10:04AM EDT | 190.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 53.42% |
| CME231006P00192500 | 2023-10-02 1:48PM EDT | 192.50 | 0.05 | 0.00 | 0.70 | -0.30 | -85.71% | 1 | 29 | 48.15% |
| CME231006P00195000 | 2023-10-02 2:37PM EDT | 195.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 15 | 36 | 24.17% |
| CME231006P00197500 | 2023-10-04 11:13AM EDT | 197.50 | 0.35 | 0.25 | 0.40 | -0.27 | -43.55% | 3 | 78 | 22.46% |
| CME231006P00200000 | 2023-10-04 11:13AM EDT | 200.00 | 0.85 | 0.75 | 0.95 | -0.20 | -19.05% | 5 | 84 | 20.26% |
| CME231006P00202500 | 2023-10-04 12:58PM EDT | 202.50 | 1.74 | 1.85 | 2.10 | -0.71 | -28.98% | 3 | 43 | 18.46% |
| CME231006P00205000 | 2023-10-02 10:06AM EDT | 205.00 | 6.40 | 3.70 | 4.10 | 0.00 | - | 2 | 8 | 20.17% |
| CME231006P00207500 | 2023-10-02 10:06AM EDT | 207.50 | 8.85 | 6.10 | 6.50 | 0.00 | - | 2 | 0 | 25.34% |
| CME231006P00210000 | 2023-09-07 9:32AM EDT | 210.00 | 8.20 | 8.60 | 9.10 | 0.00 | - | 1 | 0 | 35.94% |
| CME231006P00215000 | 2023-09-14 12:54PM EDT | 215.00 | 7.34 | 13.50 | 14.00 | 0.00 | - | - | 0 | 45.51% |
© 2023 Yahoo. Tutti i diritti riservati.
