CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME221007C00175000 | 2022-09-30 2:15PM EDT | 175.00 | 5.40 | 3.90 | 4.80 | -1.22 | -18.43% | 1 | 7 | 40.38% |
| CME221007C00180000 | 2022-09-30 3:06PM EDT | 180.00 | 2.25 | 1.40 | 2.10 | -0.74 | -24.75% | 26 | 56 | 36.57% |
| CME221007C00182500 | 2022-09-30 3:24PM EDT | 182.50 | 1.15 | 0.90 | 1.35 | -0.70 | -37.84% | 21 | 56 | 36.72% |
| CME221007C00185000 | 2022-09-30 12:34PM EDT | 185.00 | 0.85 | 0.45 | 0.85 | -0.25 | -22.73% | 13 | 132 | 37.21% |
| CME221007C00187500 | 2022-09-30 11:41AM EDT | 187.50 | 0.61 | 0.15 | 0.55 | -0.14 | -18.67% | 18 | 38 | 38.38% |
| CME221007C00190000 | 2022-09-30 10:51AM EDT | 190.00 | 0.39 | 0.05 | 0.30 | -0.10 | -20.41% | 11 | 217 | 37.99% |
| CME221007C00192500 | 2022-09-30 9:49AM EDT | 192.50 | 0.15 | 0.00 | 0.35 | -0.20 | -57.14% | 148 | 172 | 44.82% |
| CME221007C00195000 | 2022-09-23 11:44AM EDT | 195.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 50.78% |
| CME221007C00197500 | 2022-09-22 3:05PM EDT | 197.50 | 0.55 | 0.00 | 0.55 | 0.00 | - | - | 104 | 52.25% |
| CME221007C00200000 | 2022-09-21 3:57PM EDT | 200.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 3 | 26 | 53.61% |
| CME221007C00205000 | 2022-09-23 10:37AM EDT | 205.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 55.47% |
| CME221007C00210000 | 2022-09-23 10:37AM EDT | 210.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 13 | 75.68% |
| CME221007C00215000 | 2022-09-08 1:50PM EDT | 215.00 | 1.45 | 0.00 | 0.60 | 0.00 | - | 2 | 41 | 83.98% |
| CME221007C00220000 | 2022-09-02 11:17AM EDT | 220.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.23% |
| CME221007C00285000 | 2022-09-16 9:45AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 130.47% |
| CME221007C00290000 | 2022-08-30 2:25PM EDT | 290.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 11 | 166.99% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME221007P00165000 | 2022-09-29 10:20AM EDT | 165.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 50 | 52 | 40.48% |
| CME221007P00170000 | 2022-09-30 10:20AM EDT | 170.00 | 0.71 | 0.75 | 1.20 | -1.19 | -62.63% | 3 | 3 | 42.04% |
| CME221007P00172500 | 2022-09-29 10:56AM EDT | 172.50 | 1.25 | 1.15 | 1.65 | 0.00 | - | 18 | 30 | 39.01% |
| CME221007P00175000 | 2022-09-29 3:53PM EDT | 175.00 | 1.65 | 1.80 | 2.45 | -0.36 | -17.91% | 2 | 144 | 37.87% |
| CME221007P00177500 | 2022-09-30 1:37PM EDT | 177.50 | 2.40 | 3.10 | 3.50 | -0.35 | -12.73% | 1 | 110 | 36.52% |
| CME221007P00180000 | 2022-09-29 3:32PM EDT | 180.00 | 4.02 | 4.30 | 4.80 | 0.00 | - | 18 | 101 | 34.60% |
| CME221007P00182500 | 2022-09-30 11:54AM EDT | 182.50 | 4.70 | 4.90 | 6.90 | -3.30 | -41.25% | 3 | 135 | 39.09% |
| CME221007P00185000 | 2022-09-26 9:59AM EDT | 185.00 | 7.30 | 7.70 | 8.70 | 0.00 | - | 3 | 88 | 36.89% |
| CME221007P00187500 | 2022-09-29 11:23AM EDT | 187.50 | 8.70 | 9.80 | 11.30 | 0.00 | - | 1 | 10 | 45.53% |
| CME221007P00190000 | 2022-09-29 10:16AM EDT | 190.00 | 12.15 | 12.40 | 13.80 | 0.00 | - | 2 | 12 | 52.15% |
| CME221007P00192500 | 2022-09-19 3:57PM EDT | 192.50 | 5.50 | 14.80 | 16.50 | 0.00 | - | - | 7 | 62.26% |
| CME221007P00195000 | 2022-09-22 10:21AM EDT | 195.00 | 13.14 | 17.10 | 18.80 | 0.00 | - | 1 | 4 | 64.50% |
| CME221007P00200000 | 2022-09-19 10:19AM EDT | 200.00 | 10.95 | 21.80 | 23.60 | 0.00 | - | 2 | 3 | 71.14% |
| CME221007P00215000 | 2022-09-08 9:33AM EDT | 215.00 | 16.90 | 36.00 | 40.00 | 0.00 | - | - | 0 | 73.24% |
© 2022 Yahoo. Tutti i diritti riservati.
