Italia markets close in 2 hours 59 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
217,00-1,85 (-0,85%)
Alla chiusura: 4:00PM EDT
216,64 -0,36 (-0,17%)
Preborsa: 07:34AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210618C001000002021-06-08 2:21PM EDT100.00117.190.000.000.00--00.00%
CME210618C001100002020-12-01 10:30AM EDT110.0066.6070.5074.500.00-100.00%
CME210618C001250002021-06-08 2:21PM EDT125.0092.330.000.000.00-500.00%
CME210618C001350002020-12-07 10:53AM EDT135.0047.6751.0055.200.00-100.00%
CME210618C001400002020-11-10 3:57PM EDT140.0028.8039.0043.000.00-2000.00%
CME210618C001450002021-03-30 9:47AM EDT145.0063.5555.5060.000.00-320.00%
CME210618C001500002021-06-08 2:21PM EDT150.0067.170.000.000.00-500.00%
CME210618C001550002021-06-08 2:59PM EDT155.0062.500.000.000.00-9500.00%
CME210618C001600002021-06-09 9:41AM EDT160.0056.500.000.000.00-310.00%
CME210618C001650002021-06-08 2:59PM EDT165.0052.000.000.000.00-11010.00%
CME210618C001700002021-06-08 12:14PM EDT170.0047.400.000.000.00-1,360100.00%
CME210618C001750002021-06-08 2:45PM EDT175.0042.350.000.000.00-68100.00%
CME210618C001800002021-06-08 12:14PM EDT180.0037.400.000.000.00-68010.00%
CME210618C001850002021-06-08 12:22PM EDT185.0032.700.000.000.00-1,02200.00%
CME210618C001900002021-06-08 12:36PM EDT190.0027.850.000.000.00-86220.00%
CME210618C001950002021-06-17 2:32PM EDT195.0022.150.000.000.00-190.00%
CME210618C002000002021-06-16 3:38PM EDT200.0019.000.000.000.00-10460.00%
CME210618C002050002021-06-02 10:22AM EDT205.009.590.000.000.00--00.00%
CME210618C002100002021-06-17 3:58PM EDT210.007.150.000.000.00-93980.00%
CME210618C002125002021-06-16 2:43PM EDT212.504.900.000.000.00-41020.00%
CME210618C002150002021-06-17 1:24PM EDT215.002.570.000.000.00-81300.00%
CME210618C002175002021-06-17 3:20PM EDT217.500.900.000.000.00-2623411.56%
CME210618C002200002021-06-17 2:49PM EDT220.000.100.000.000.00-1131,4116.25%
CME210618C002225002021-06-17 11:29AM EDT222.500.050.000.000.00-6845012.50%
CME210618C002250002021-06-15 10:15AM EDT225.000.090.000.000.00-120212.50%
CME210618C002275002021-06-08 11:43AM EDT227.500.150.000.000.00-14325.00%
CME210618C002300002021-06-15 11:46AM EDT230.000.030.000.000.00-464125.00%
CME210618C002325002021-06-16 9:47AM EDT232.500.060.000.000.00-122125.00%
CME210618C002350002021-06-16 2:00PM EDT235.000.050.000.000.00-101025.00%
CME210618C002400002021-06-16 3:26PM EDT240.000.100.000.000.00-21,51150.00%
CME210618C002500002021-06-04 2:56PM EDT250.000.050.000.000.00-11,59950.00%
CME210618C002600002021-05-14 1:12PM EDT260.000.200.001.650.00-10838229.49%
CME210618C002700002021-06-09 12:31PM EDT270.000.050.000.000.00-313450.00%
CME210618C002800002021-06-16 1:27PM EDT280.000.050.000.000.00-132650.00%
CME210618C003100002021-03-29 9:32AM EDT310.000.150.001.750.00-2102391.41%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210618P000750002021-03-09 4:06PM EDT75.000.170.050.150.00-33806.25%
CME210618P000800002020-12-29 4:27PM EDT80.000.150.000.750.00-1020900.78%
CME210618P000850002020-08-31 1:41PM EDT85.001.220.501.350.00-22983.59%
CME210618P000900002020-09-23 10:53AM EDT90.001.000.201.900.00-2020950.78%
CME210618P000950002021-01-20 2:28PM EDT95.000.250.000.900.00-407407777.34%
CME210618P001000002021-05-14 9:30AM EDT100.000.050.002.150.00-1214851.95%
CME210618P001050002020-11-10 2:37PM EDT105.000.880.301.150.00-66748.05%
CME210618P001100002020-11-25 1:37PM EDT110.001.200.351.000.00-182696.48%
CME210618P001150002020-12-04 3:44PM EDT115.001.050.001.200.00-113642.58%
CME210618P001200002021-05-11 12:09PM EDT120.000.100.052.150.00-80676.17%
CME210618P001250002021-03-26 10:16AM EDT125.000.400.001.150.00-1372563.28%
CME210618P001300002021-06-07 11:22AM EDT130.000.540.000.000.00-14450.00%
CME210618P001350002021-05-25 1:19PM EDT135.000.050.000.000.00-112950.00%
CME210618P001400002021-05-24 9:30AM EDT140.000.050.000.000.00-113250.00%
CME210618P001450002021-06-01 1:58PM EDT145.000.050.000.000.00-118950.00%
CME210618P001500002021-05-24 3:44PM EDT150.000.290.000.000.00-168650.00%
CME210618P001550002021-06-07 11:22AM EDT155.000.560.000.000.00-213850.00%
CME210618P001600002021-06-04 3:15PM EDT160.000.050.000.000.00-647050.00%
CME210618P001650002021-06-07 12:54PM EDT165.000.200.000.000.00-3031950.00%
CME210618P001700002021-04-29 9:38AM EDT170.000.430.000.300.00-10332223.44%
CME210618P001750002021-05-18 3:43PM EDT175.000.200.000.100.00-7362172.66%
CME210618P001800002021-06-15 11:21AM EDT180.000.080.000.000.00-61,11950.00%
CME210618P001850002021-06-16 9:39AM EDT185.000.040.000.000.00-153650.00%
CME210618P001900002021-06-17 9:30AM EDT190.000.050.000.000.00-128150.00%
CME210618P001950002021-06-15 11:36AM EDT195.000.100.000.000.00-129650.00%
CME210618P001975002021-05-24 2:33PM EDT197.500.200.000.000.00-4650.00%
CME210618P002000002021-06-15 3:28PM EDT200.000.100.000.000.00-247825.00%
CME210618P002025002021-06-16 9:47AM EDT202.500.060.000.000.00-11325.00%
CME210618P002050002021-06-14 12:52PM EDT205.000.050.000.000.00-13125.00%
CME210618P002075002021-06-15 10:17AM EDT207.500.220.000.000.00-175125.00%
CME210618P002100002021-06-16 1:56PM EDT210.000.160.000.000.00-1768512.50%
CME210618P002125002021-06-16 2:59PM EDT212.500.120.000.000.00-1010112.50%
CME210618P002150002021-06-17 3:06PM EDT215.000.300.000.000.00-332746.25%
CME210618P002175002021-06-17 3:46PM EDT217.501.000.000.000.00-241180.00%
CME210618P002200002021-06-16 2:56PM EDT220.001.500.000.000.00-31010.00%
CME210618P002225002021-06-16 2:56PM EDT222.503.100.000.000.00-150.00%
CME210618P002250002021-06-07 9:50AM EDT225.008.600.000.000.00--10.00%
CME210618P002300002021-03-05 10:45AM EDT230.0025.1024.9028.300.00-414416.85%
CME210618P002400002021-01-13 1:02PM EDT240.0041.9055.9059.100.00-34955.23%
CME210618P002600002021-06-09 1:44PM EDT260.0044.120.000.000.00-300.00%
CME210618P002700002021-06-09 1:44PM EDT270.0054.160.000.000.00-330.00%