Italia markets close in 1 minute

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210924C001825002021-09-22 2:59PM EDT182.506.1012.8015.700.00-10137.60%
CME210924C001875002021-09-23 12:22PM EDT187.505.358.8010.700.00-1027103.32%
CME210924C001900002021-09-24 11:07AM EDT190.006.616.807.30+3.11+88.86%3133542.19%
CME210924C001925002021-09-24 10:53AM EDT192.503.914.104.70+2.64+207.87%8570.00%
CME210924C001950002021-09-24 10:39AM EDT195.001.451.501.85+0.95+190.00%306410.00%
CME210924C001975002021-09-24 11:13AM EDT197.500.250.150.30+0.10+66.67%2721810.30%
CME210924C002000002021-09-24 10:45AM EDT200.000.090.000.15+0.07+350.00%48823.24%
CME210924C002025002021-09-23 12:46PM EDT202.500.100.000.850.00-3264.94%
CME210924C002050002021-09-24 10:43AM EDT205.000.020.000.05-0.08-80.00%13639.45%
CME210924C002075002021-09-20 12:06AM EDT207.500.01-0.100.00--156.06%
CME210924C002100002021-09-23 10:21AM EDT210.000.430.000.850.00-13391.02%
CME210924C002150002021-09-07 3:30PM EDT215.000.100.000.850.00-1015115.23%
CME210924C002200002021-09-17 9:49AM EDT220.000.050.000.850.00-56137.79%
CME210924C002250002021-08-30 11:10AM EDT225.000.490.000.100.00-20111.33%
CME210924C002350002021-08-25 5:29PM EDT235.000.190.000.100.00-66142.19%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210924P001700002021-08-17 11:15AM EDT170.000.340.000.350.00--0151.95%
CME210924P001750002021-09-20 11:13AM EDT175.000.230.000.100.00-18103.91%
CME210924P001775002021-09-20 12:06AM EDT177.500.500.000.850.00--51137.31%
CME210924P001800002021-09-24 9:58AM EDT180.000.050.000.200.00-138691.80%
CME210924P001825002021-09-23 9:35AM EDT182.500.100.000.850.00-114108.40%
CME210924P001850002021-09-24 9:30AM EDT185.000.130.000.10+0.05+62.50%314060.94%
CME210924P001875002021-09-24 9:30AM EDT187.500.180.000.15+0.13+260.00%311553.32%
CME210924P001900002021-09-24 9:51AM EDT190.000.130.000.30-0.07-35.00%47057.42%
CME210924P001925002021-09-24 9:33AM EDT192.500.300.000.30-0.47-61.04%25142.29%
CME210924P001950002021-09-23 11:21AM EDT195.003.120.000.200.00-131722.22%
CME210924P001975002021-09-24 9:36AM EDT197.503.450.300.85-1.31-27.52%11916.99%
CME210924P002000002021-09-23 10:24AM EDT200.008.552.803.800.00-11451.27%
CME210924P002050002021-09-08 9:47AM EDT205.0012.807.409.400.00-1672.80%
CME210924P002100002021-09-16 11:42AM EDT210.0021.5012.7013.800.00-1093.46%
CME210924P002150002021-08-27 3:19PM EDT215.0016.5017.6019.500.00-27134.47%