CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:20AM EDT. Mercato aperto.
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220520C00185000 | 2022-05-16 12:11AM EDT | 185.00 | 10.00 | 11.80 | 13.20 | 0.00 | - | - | 2 | 52.44% |
| CME220520C00190000 | 2022-05-13 3:39PM EDT | 190.00 | 10.92 | 7.50 | 8.50 | 0.00 | - | 1 | 47 | 52.59% |
| CME220520C00195000 | 2022-05-16 12:02PM EDT | 195.00 | 5.00 | 3.70 | 4.40 | 0.00 | - | 10 | 83 | 41.72% |
| CME220520C00197500 | 2022-05-17 10:05AM EDT | 197.50 | 2.55 | 2.30 | 2.80 | -3.05 | -54.46% | 8 | 37 | 37.99% |
| CME220520C00200000 | 2022-05-16 3:12PM EDT | 200.00 | 1.79 | 1.30 | 1.80 | 0.00 | - | 2 | 69 | 37.87% |
| CME220520C00202500 | 2022-05-16 3:10PM EDT | 202.50 | 1.00 | 0.60 | 1.10 | 0.00 | - | 4 | 18 | 37.92% |
| CME220520C00205000 | 2022-05-16 1:03PM EDT | 205.00 | 0.60 | 0.30 | 0.70 | 0.00 | - | 2 | 33 | 39.26% |
| CME220520C00207500 | 2022-05-16 12:11AM EDT | 207.50 | 0.45 | 0.15 | 1.20 | 0.00 | - | 1 | 9 | 56.25% |
| CME220520C00210000 | 2022-05-16 3:23PM EDT | 210.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 1 | 83 | 60.99% |
| CME220520C00212500 | 2022-05-12 11:37AM EDT | 212.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 3 | 102 | 69.14% |
| CME220520C00215000 | 2022-05-16 12:25PM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 184 | 56.98% |
| CME220520C00217500 | 2022-05-12 2:37PM EDT | 217.50 | 0.28 | 0.00 | 2.15 | 0.00 | - | 10 | 26 | 82.08% |
| CME220520C00220000 | 2022-05-16 9:56AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 218 | 68.02% |
| CME220520C00222500 | 2022-05-06 1:33PM EDT | 222.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| CME220520C00225000 | 2022-05-11 10:11AM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 100.64% |
| CME220520C00227500 | 2022-05-06 3:53PM EDT | 227.50 | 0.50 | 0.00 | 2.15 | 0.00 | - | 158 | 166 | 106.49% |
| CME220520C00230000 | 2022-05-12 1:26PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 71 | 88.38% |
| CME220520C00232500 | 2022-05-05 2:21PM EDT | 232.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 93.26% |
| CME220520C00235000 | 2022-05-04 11:57AM EDT | 235.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 97.95% |
| CME220520C00237500 | 2022-05-09 10:05AM EDT | 237.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| CME220520C00240000 | 2022-05-09 2:46PM EDT | 240.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 161 | 107.03% |
| CME220520C00242500 | 2022-05-04 1:36PM EDT | 242.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,602 | 50.00% |
| CME220520C00245000 | 2022-05-11 3:04PM EDT | 245.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| CME220520C00247500 | 2022-05-09 10:05AM EDT | 247.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 120.12% |
| CME220520C00250000 | 2022-05-16 9:30AM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 413 | 124.41% |
| CME220520C00252500 | 2022-05-10 12:07PM EDT | 252.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 128.52% |
| CME220520C00255000 | 2022-04-20 1:21PM EDT | 255.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 132.62% |
| CME220520C00260000 | 2022-05-12 11:35AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 149 | 140.63% |
| CME220520C00265000 | 2022-05-05 12:07PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 148.24% |
| CME220520C00270000 | 2022-05-05 11:20AM EDT | 270.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 97 | 1,073 | 124.22% |
| CME220520C00280000 | 2022-03-29 10:02AM EDT | 280.00 | 0.53 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 162.30% |
| CME220520C00290000 | 2022-04-06 2:46PM EDT | 290.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 2 | 181.84% |
| CME220520C00300000 | 2022-04-18 12:00AM EDT | 300.00 | 0.29 | - | 0.35 | 0.00 | - | - | 2 | 194.82% |
| CME220520C00360000 | 2022-05-11 11:45AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 305 | 195.31% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME220520P00140000 | 2022-04-18 12:01AM EDT | 140.00 | 0.24 | - | 0.35 | 0.00 | - | - | 2 | 173.24% |
| CME220520P00150000 | 2022-05-16 12:11AM EDT | 150.00 | 0.05 | - | 0.75 | 0.00 | - | - | 20 | 165.82% |
| CME220520P00155000 | 2022-05-13 1:29PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 129.69% |
| CME220520P00160000 | 2022-05-13 11:43AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| CME220520P00165000 | 2022-04-21 9:50AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CME220520P00170000 | 2022-05-12 2:35PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 25.00% |
| CME220520P00175000 | 2022-05-16 1:30PM EDT | 175.00 | 0.11 | 0.10 | 0.75 | 0.00 | - | 5 | 16 | 74.80% |
| CME220520P00180000 | 2022-05-16 3:34PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 25.00% |
| CME220520P00185000 | 2022-05-16 2:24PM EDT | 185.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 607 | 2,184 | 47.95% |
| CME220520P00187500 | 2022-05-16 12:11AM EDT | 187.50 | 0.83 | 0.45 | 0.75 | 0.00 | - | - | 2 | 45.80% |
| CME220520P00190000 | 2022-05-16 2:29PM EDT | 190.00 | 1.30 | 0.45 | 0.95 | 0.00 | - | 119 | 131 | 40.82% |
| CME220520P00192500 | 2022-05-17 9:42AM EDT | 192.50 | 1.27 | 1.00 | 1.50 | -0.08 | -5.93% | 2 | 29 | 39.45% |
| CME220520P00195000 | 2022-05-17 9:51AM EDT | 195.00 | 1.99 | 1.75 | 2.15 | -0.74 | -27.11% | 14 | 98 | 36.33% |
| CME220520P00197500 | 2022-05-16 2:29PM EDT | 197.50 | 3.30 | 2.60 | 3.30 | 0.00 | - | 402 | 187 | 35.79% |
| CME220520P00200000 | 2022-05-17 9:37AM EDT | 200.00 | 5.11 | 3.80 | 5.00 | -0.29 | -5.37% | 4 | 436 | 38.14% |
| CME220520P00202500 | 2022-05-13 3:55PM EDT | 202.50 | 5.20 | 5.80 | 6.90 | 0.00 | - | 32 | 73 | 39.75% |
| CME220520P00205000 | 2022-05-16 11:19AM EDT | 205.00 | 10.00 | 7.70 | 8.60 | 0.00 | - | 20 | 160 | 33.30% |
| CME220520P00207500 | 2022-05-13 10:08AM EDT | 207.50 | 9.30 | 9.60 | 11.50 | 0.00 | - | 1 | 12 | 49.12% |
| CME220520P00210000 | 2022-05-16 12:08PM EDT | 210.00 | 13.08 | 12.10 | 13.50 | 0.00 | - | 1 | 292 | 43.46% |
| CME220520P00212500 | 2022-05-12 1:37PM EDT | 212.50 | 18.60 | 14.90 | 16.50 | 0.00 | - | 2 | 92 | 63.09% |
| CME220520P00215000 | 2022-05-09 3:02PM EDT | 215.00 | 13.15 | 16.90 | 18.70 | 0.00 | - | 2 | 16 | 61.62% |
| CME220520P00217500 | 2022-05-16 3:54PM EDT | 217.50 | 21.57 | 19.60 | 21.80 | 0.00 | - | 4 | 5 | 83.11% |
| CME220520P00220000 | 2022-05-16 3:59PM EDT | 220.00 | 23.95 | 22.50 | 23.50 | 0.00 | - | 1 | 101 | 65.82% |
| CME220520P00222500 | 2022-05-06 2:04PM EDT | 222.50 | 13.79 | 24.60 | 26.80 | 0.00 | - | 1 | 32 | 95.75% |
| CME220520P00225000 | 2022-05-06 12:01PM EDT | 225.00 | 25.10 | 27.20 | 29.30 | 0.00 | - | 1 | 35 | 58.98% |
| CME220520P00227500 | 2022-05-02 10:32AM EDT | 227.50 | 10.72 | 29.40 | 32.30 | 0.00 | - | 2 | 34 | 72.27% |
| CME220520P00230000 | 2022-05-09 10:25AM EDT | 230.00 | 24.27 | 31.80 | 33.60 | 0.00 | - | 2 | 73 | 90.43% |
| CME220520P00232500 | 2022-04-18 1:58PM EDT | 232.50 | 5.00 | 34.20 | 36.70 | 0.00 | - | - | 1 | 116.26% |
| CME220520P00235000 | 2022-05-04 10:56AM EDT | 235.00 | 19.53 | 37.00 | 39.20 | 0.00 | - | 2 | 8 | 121.68% |
| CME220520P00237500 | 2022-04-21 3:06PM EDT | 237.50 | 11.60 | 39.10 | 42.30 | 0.00 | - | - | 1 | 67.97% |
| CME220520P00240000 | 2022-05-13 10:42AM EDT | 240.00 | 38.79 | 41.80 | 44.10 | 0.00 | - | 1 | 77 | 128.96% |
| CME220520P00250000 | 2022-04-11 11:08AM EDT | 250.00 | 14.10 | 50.40 | 52.50 | 0.00 | - | 11 | 27 | 0.00% |
| CME220520P00252500 | 2022-04-27 9:31AM EDT | 252.50 | 32.50 | 54.30 | 56.90 | 0.00 | - | - | 0 | 163.09% |
| CME220520P00255000 | 2022-04-18 3:09PM EDT | 255.00 | 19.50 | 56.60 | 59.70 | 0.00 | - | - | 1 | 176.86% |
| CME220520P00260000 | 2022-04-27 12:36PM EDT | 260.00 | 33.72 | 61.80 | 64.30 | 0.00 | - | 2 | 0 | 173.73% |
| CME220520P00280000 | 2022-03-22 2:15PM EDT | 280.00 | 33.10 | 47.10 | 50.10 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
