Italia markets close in 1 hour 10 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
196,82+0,65 (+0,33%)
Al 10:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220520C001850002022-05-16 12:11AM EDT185.0010.0011.8013.200.00--252.44%
CME220520C001900002022-05-13 3:39PM EDT190.0010.927.508.500.00-14752.59%
CME220520C001950002022-05-16 12:02PM EDT195.005.003.704.400.00-108341.72%
CME220520C001975002022-05-17 10:05AM EDT197.502.552.302.80-3.05-54.46%83737.99%
CME220520C002000002022-05-16 3:12PM EDT200.001.791.301.800.00-26937.87%
CME220520C002025002022-05-16 3:10PM EDT202.501.000.601.100.00-41837.92%
CME220520C002050002022-05-16 1:03PM EDT205.000.600.300.700.00-23339.26%
CME220520C002075002022-05-16 12:11AM EDT207.500.450.151.200.00-1956.25%
CME220520C002100002022-05-16 3:23PM EDT210.000.160.002.100.00-18360.99%
CME220520C002125002022-05-12 11:37AM EDT212.500.400.002.200.00-310269.14%
CME220520C002150002022-05-16 12:25PM EDT215.000.050.000.750.00-118456.98%
CME220520C002175002022-05-12 2:37PM EDT217.500.280.002.150.00-102682.08%
CME220520C002200002022-05-16 9:56AM EDT220.000.050.000.750.00-721868.02%
CME220520C002225002022-05-06 1:33PM EDT222.501.550.000.000.00-4925.00%
CME220520C002250002022-05-11 10:11AM EDT225.000.050.002.150.00-134100.64%
CME220520C002275002022-05-06 3:53PM EDT227.500.500.002.150.00-158166106.49%
CME220520C002300002022-05-12 1:26PM EDT230.000.050.000.750.00-107188.38%
CME220520C002325002022-05-05 2:21PM EDT232.500.450.000.750.00-11293.26%
CME220520C002350002022-05-04 11:57AM EDT235.000.650.000.750.00-12197.95%
CME220520C002375002022-05-09 10:05AM EDT237.500.320.000.000.00-43550.00%
CME220520C002400002022-05-09 2:46PM EDT240.001.000.000.750.00-5161107.03%
CME220520C002425002022-05-04 1:36PM EDT242.500.200.000.000.00-13,60250.00%
CME220520C002450002022-05-11 3:04PM EDT245.000.400.000.000.00-4650.00%
CME220520C002475002022-05-09 10:05AM EDT247.500.250.000.750.00-47120.12%
CME220520C002500002022-05-16 9:30AM EDT250.000.350.000.750.00-4413124.41%
CME220520C002525002022-05-10 12:07PM EDT252.500.300.000.750.00-24128.52%
CME220520C002550002022-04-20 1:21PM EDT255.001.100.000.750.00--2132.62%
CME220520C002600002022-05-12 11:35AM EDT260.000.050.000.750.00-6149140.63%
CME220520C002650002022-05-05 12:07PM EDT265.000.050.000.750.00--4148.24%
CME220520C002700002022-05-05 11:20AM EDT270.000.100.000.150.00-971,073124.22%
CME220520C002800002022-03-29 10:02AM EDT280.000.530.000.550.00-19162.30%
CME220520C002900002022-04-06 2:46PM EDT290.000.300.000.700.00--2181.84%
CME220520C003000002022-04-18 12:00AM EDT300.000.29-0.350.00--2194.82%
CME220520C003600002022-05-11 11:45AM EDT360.000.050.000.050.00-2305195.31%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME220520P001400002022-04-18 12:01AM EDT140.000.24-0.350.00--2173.24%
CME220520P001500002022-05-16 12:11AM EDT150.000.05-0.750.00--20165.82%
CME220520P001550002022-05-13 1:29PM EDT155.000.050.000.750.00-2050129.69%
CME220520P001600002022-05-13 11:43AM EDT160.000.100.000.000.00-31350.00%
CME220520P001650002022-04-21 9:50AM EDT165.000.050.000.000.00--250.00%
CME220520P001700002022-05-12 2:35PM EDT170.000.450.000.000.00-89525.00%
CME220520P001750002022-05-16 1:30PM EDT175.000.110.100.750.00-51674.80%
CME220520P001800002022-05-16 3:34PM EDT180.000.250.000.000.00-121325.00%
CME220520P001850002022-05-16 2:24PM EDT185.000.450.200.500.00-6072,18447.95%
CME220520P001875002022-05-16 12:11AM EDT187.500.830.450.750.00--245.80%
CME220520P001900002022-05-16 2:29PM EDT190.001.300.450.950.00-11913140.82%
CME220520P001925002022-05-17 9:42AM EDT192.501.271.001.50-0.08-5.93%22939.45%
CME220520P001950002022-05-17 9:51AM EDT195.001.991.752.15-0.74-27.11%149836.33%
CME220520P001975002022-05-16 2:29PM EDT197.503.302.603.300.00-40218735.79%
CME220520P002000002022-05-17 9:37AM EDT200.005.113.805.00-0.29-5.37%443638.14%
CME220520P002025002022-05-13 3:55PM EDT202.505.205.806.900.00-327339.75%
CME220520P002050002022-05-16 11:19AM EDT205.0010.007.708.600.00-2016033.30%
CME220520P002075002022-05-13 10:08AM EDT207.509.309.6011.500.00-11249.12%
CME220520P002100002022-05-16 12:08PM EDT210.0013.0812.1013.500.00-129243.46%
CME220520P002125002022-05-12 1:37PM EDT212.5018.6014.9016.500.00-29263.09%
CME220520P002150002022-05-09 3:02PM EDT215.0013.1516.9018.700.00-21661.62%
CME220520P002175002022-05-16 3:54PM EDT217.5021.5719.6021.800.00-4583.11%
CME220520P002200002022-05-16 3:59PM EDT220.0023.9522.5023.500.00-110165.82%
CME220520P002225002022-05-06 2:04PM EDT222.5013.7924.6026.800.00-13295.75%
CME220520P002250002022-05-06 12:01PM EDT225.0025.1027.2029.300.00-13558.98%
CME220520P002275002022-05-02 10:32AM EDT227.5010.7229.4032.300.00-23472.27%
CME220520P002300002022-05-09 10:25AM EDT230.0024.2731.8033.600.00-27390.43%
CME220520P002325002022-04-18 1:58PM EDT232.505.0034.2036.700.00--1116.26%
CME220520P002350002022-05-04 10:56AM EDT235.0019.5337.0039.200.00-28121.68%
CME220520P002375002022-04-21 3:06PM EDT237.5011.6039.1042.300.00--167.97%
CME220520P002400002022-05-13 10:42AM EDT240.0038.7941.8044.100.00-177128.96%
CME220520P002500002022-04-11 11:08AM EDT250.0014.1050.4052.500.00-11270.00%
CME220520P002525002022-04-27 9:31AM EDT252.5032.5054.3056.900.00--0163.09%
CME220520P002550002022-04-18 3:09PM EDT255.0019.5056.6059.700.00--1176.86%
CME220520P002600002022-04-27 12:36PM EDT260.0033.7261.8064.300.00-20173.73%
CME220520P002800002022-03-22 2:15PM EDT280.0033.1047.1050.100.00--110.00%