CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230203C00165000 | 2023-01-25 3:09PM EST | 165.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME230203C00170000 | 2023-01-25 3:43PM EST | 170.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME230203C00172500 | 2023-01-30 3:50PM EST | 172.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME230203C00175000 | 2023-01-30 10:10AM EST | 175.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CME230203C00177500 | 2023-01-30 3:19PM EST | 177.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CME230203C00180000 | 2023-01-30 3:51PM EST | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| CME230203C00182500 | 2023-01-30 1:07PM EST | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CME230203C00185000 | 2023-01-30 2:20PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CME230203C00190000 | 2023-01-30 10:02AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME230203C00195000 | 2023-01-25 3:41PM EST | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CME230203C00200000 | 2023-01-18 10:45AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230203P00140000 | 2023-01-26 11:00AM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME230203P00145000 | 2023-01-23 2:27PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CME230203P00150000 | 2023-01-26 2:31PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME230203P00152500 | 2023-01-24 12:29PM EST | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CME230203P00155000 | 2023-01-20 10:10AM EST | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME230203P00157500 | 2023-01-24 12:04PM EST | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CME230203P00160000 | 2023-01-25 3:09PM EST | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME230203P00162500 | 2023-01-18 10:35AM EST | 162.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CME230203P00165000 | 2023-01-27 10:32AM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CME230203P00167500 | 2023-01-30 3:57PM EST | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CME230203P00170000 | 2023-01-30 1:40PM EST | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CME230203P00172500 | 2023-01-30 3:57PM EST | 172.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME230203P00175000 | 2023-01-30 2:17PM EST | 175.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CME230203P00177500 | 2023-01-30 3:14PM EST | 177.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CME230203P00180000 | 2023-01-30 3:50PM EST | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CME230203P00182500 | 2023-01-30 3:38PM EST | 182.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CME230203P00185000 | 2023-01-25 1:19PM EST | 185.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
