CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
197,22+3,74 (+1,93%)
Al 11:29AM EDT. Mercato aperto.
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210924C00182500 | 2021-09-22 2:59PM EDT | 182.50 | 6.10 | 12.80 | 15.70 | 0.00 | - | 1 | 0 | 137.60% |
| CME210924C00187500 | 2021-09-23 12:22PM EDT | 187.50 | 5.35 | 8.80 | 10.70 | 0.00 | - | 10 | 27 | 103.32% |
| CME210924C00190000 | 2021-09-24 11:07AM EDT | 190.00 | 6.61 | 6.80 | 7.30 | +3.11 | +88.86% | 31 | 335 | 42.19% |
| CME210924C00192500 | 2021-09-24 10:53AM EDT | 192.50 | 3.91 | 4.10 | 4.70 | +2.64 | +207.87% | 8 | 57 | 0.00% |
| CME210924C00195000 | 2021-09-24 10:39AM EDT | 195.00 | 1.45 | 1.50 | 1.85 | +0.95 | +190.00% | 30 | 641 | 0.00% |
| CME210924C00197500 | 2021-09-24 11:13AM EDT | 197.50 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 27 | 218 | 10.30% |
| CME210924C00200000 | 2021-09-24 10:45AM EDT | 200.00 | 0.09 | 0.00 | 0.15 | +0.07 | +350.00% | 4 | 88 | 23.24% |
| CME210924C00202500 | 2021-09-23 12:46PM EDT | 202.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 2 | 64.94% |
| CME210924C00205000 | 2021-09-24 10:43AM EDT | 205.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 36 | 39.45% |
| CME210924C00207500 | 2021-09-20 12:06AM EDT | 207.50 | 0.01 | - | 0.10 | 0.00 | - | - | 1 | 56.06% |
| CME210924C00210000 | 2021-09-23 10:21AM EDT | 210.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 1 | 33 | 91.02% |
| CME210924C00215000 | 2021-09-07 3:30PM EDT | 215.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 10 | 15 | 115.23% |
| CME210924C00220000 | 2021-09-17 9:49AM EDT | 220.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 137.79% |
| CME210924C00225000 | 2021-08-30 11:10AM EDT | 225.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 111.33% |
| CME210924C00235000 | 2021-08-25 5:29PM EDT | 235.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 142.19% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210924P00170000 | 2021-08-17 11:15AM EDT | 170.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | - | 0 | 151.95% |
| CME210924P00175000 | 2021-09-20 11:13AM EDT | 175.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 103.91% |
| CME210924P00177500 | 2021-09-20 12:06AM EDT | 177.50 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 51 | 137.31% |
| CME210924P00180000 | 2021-09-24 9:58AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 86 | 91.80% |
| CME210924P00182500 | 2021-09-23 9:35AM EDT | 182.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 108.40% |
| CME210924P00185000 | 2021-09-24 9:30AM EDT | 185.00 | 0.13 | 0.00 | 0.10 | +0.05 | +62.50% | 3 | 140 | 60.94% |
| CME210924P00187500 | 2021-09-24 9:30AM EDT | 187.50 | 0.18 | 0.00 | 0.15 | +0.13 | +260.00% | 3 | 115 | 53.32% |
| CME210924P00190000 | 2021-09-24 9:51AM EDT | 190.00 | 0.13 | 0.00 | 0.30 | -0.07 | -35.00% | 4 | 70 | 57.42% |
| CME210924P00192500 | 2021-09-24 9:33AM EDT | 192.50 | 0.30 | 0.00 | 0.30 | -0.47 | -61.04% | 2 | 51 | 42.29% |
| CME210924P00195000 | 2021-09-23 11:21AM EDT | 195.00 | 3.12 | 0.00 | 0.20 | 0.00 | - | 13 | 17 | 22.22% |
| CME210924P00197500 | 2021-09-24 9:36AM EDT | 197.50 | 3.45 | 0.30 | 0.85 | -1.31 | -27.52% | 1 | 19 | 16.99% |
| CME210924P00200000 | 2021-09-23 10:24AM EDT | 200.00 | 8.55 | 2.80 | 3.80 | 0.00 | - | 1 | 14 | 51.27% |
| CME210924P00205000 | 2021-09-08 9:47AM EDT | 205.00 | 12.80 | 7.40 | 9.40 | 0.00 | - | 1 | 6 | 72.80% |
| CME210924P00210000 | 2021-09-16 11:42AM EDT | 210.00 | 21.50 | 12.70 | 13.80 | 0.00 | - | 1 | 0 | 93.46% |
| CME210924P00215000 | 2021-08-27 3:19PM EDT | 215.00 | 16.50 | 17.60 | 19.50 | 0.00 | - | 2 | 7 | 134.47% |
© 2021 Verizon Media. Tutti i diritti riservati.
