Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
217,96-0,04 (-0,02%)
Alla chiusura: 04:00PM EST
217,35 -0,61 (-0,28%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240301C001950002024-02-23 2:39PM EST195.0023.1521.4025.00+3.14+15.69%1214282.23%
CME240301C002000002024-02-15 12:39PM EST200.0011.6115.9020.500.00-1375.73%
CME240301C002050002024-02-23 2:39PM EST205.0013.2511.0015.50+2.74+26.07%1414162.09%
CME240301C002075002024-02-23 9:30AM EST207.5011.408.5012.70+1.15+11.22%1351.88%
CME240301C002100002024-02-22 12:47PM EST210.006.388.109.800.00-19540.67%
CME240301C002125002024-02-23 1:48PM EST212.505.605.906.30+0.30+5.66%54723.12%
CME240301C002150002024-02-23 3:22PM EST215.004.003.804.10+0.35+9.59%2433419.46%
CME240301C002175002024-02-23 3:34PM EST217.502.352.202.45+0.20+9.30%188218.38%
CME240301C002200002024-02-23 3:50PM EST220.001.201.101.25-0.20-14.29%1249517.48%
CME240301C002225002024-02-23 1:46PM EST222.500.460.450.55-0.06-11.54%139817.07%
CME240301C002250002024-02-23 10:24AM EST225.000.480.150.25+0.33+220.00%34017.73%
CME240301C002275002024-02-23 11:53AM EST227.500.200.050.15+0.15+300.00%2119.68%
CME240301C002300002024-02-23 10:09AM EST230.000.110.000.15-0.19-63.33%2123.54%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240301P001750002024-02-22 10:22AM EST175.000.050.001.350.00-23100.83%
CME240301P001800002024-02-21 10:20AM EST180.000.040.000.750.00-1879.98%
CME240301P001850002024-02-14 9:32AM EST185.000.200.000.350.00-15961.43%
CME240301P001900002024-02-13 2:42PM EST190.000.400.000.050.00-55943.75%
CME240301P001925002024-02-20 10:30AM EST192.500.100.000.050.00-11040.04%
CME240301P001950002024-02-21 9:46AM EST195.000.150.000.050.00-118236.52%
CME240301P001975002024-02-12 9:36AM EST197.501.200.000.100.00--136.43%
CME240301P002000002024-02-22 10:20AM EST200.000.070.000.200.00-27936.77%
CME240301P002025002024-02-23 10:40AM EST202.500.100.000.150.00-17230.66%
CME240301P002050002024-02-23 9:49AM EST205.000.100.000.150.00-13626.42%
CME240301P002075002024-02-22 10:23AM EST207.500.450.050.150.00-23222.12%
CME240301P002100002024-02-23 12:57PM EST210.000.200.150.25-0.20-50.00%3210420.07%
CME240301P002125002024-02-23 1:39PM EST212.500.450.350.45-0.20-30.77%54818.26%
CME240301P002150002024-02-23 2:53PM EST215.000.950.750.95-0.35-26.92%186717.63%
CME240301P002175002024-02-23 3:54PM EST217.501.401.551.80-1.04-42.62%201716.81%
CME240301P002225002024-02-23 9:57AM EST222.503.194.705.20-3.51-52.39%2018.36%