Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,13-1,54 (-0,86%)
Alla chiusura: 04:00PM EDT
176,59 -0,54 (-0,30%)
Dopo ore: 06:44PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME221007C001750002022-09-30 2:15PM EDT175.005.403.904.80-1.22-18.43%1740.38%
CME221007C001800002022-09-30 3:06PM EDT180.002.251.402.10-0.74-24.75%265636.57%
CME221007C001825002022-09-30 3:24PM EDT182.501.150.901.35-0.70-37.84%215636.72%
CME221007C001850002022-09-30 12:34PM EDT185.000.850.450.85-0.25-22.73%1313237.21%
CME221007C001875002022-09-30 11:41AM EDT187.500.610.150.55-0.14-18.67%183838.38%
CME221007C001900002022-09-30 10:51AM EDT190.000.390.050.30-0.10-20.41%1121737.99%
CME221007C001925002022-09-30 9:49AM EDT192.500.150.000.35-0.20-57.14%14817244.82%
CME221007C001950002022-09-23 11:44AM EDT195.000.580.000.750.00-51750.78%
CME221007C001975002022-09-22 3:05PM EDT197.500.550.000.550.00--10452.25%
CME221007C002000002022-09-21 3:57PM EDT200.000.310.000.400.00-32653.61%
CME221007C002050002022-09-23 10:37AM EDT205.000.310.000.200.00-4855.47%
CME221007C002100002022-09-23 10:37AM EDT210.000.250.000.600.00-41375.68%
CME221007C002150002022-09-08 1:50PM EDT215.001.450.000.600.00-24183.98%
CME221007C002200002022-09-02 11:17AM EDT220.000.650.000.050.00-1265.23%
CME221007C002850002022-09-16 9:45AM EDT285.000.050.000.050.00-24130.47%
CME221007C002900002022-08-30 2:25PM EDT290.000.100.000.350.00--11166.99%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME221007P001650002022-09-29 10:20AM EDT165.000.500.250.350.00-505240.48%
CME221007P001700002022-09-30 10:20AM EDT170.000.710.751.20-1.19-62.63%3342.04%
CME221007P001725002022-09-29 10:56AM EDT172.501.251.151.650.00-183039.01%
CME221007P001750002022-09-29 3:53PM EDT175.001.651.802.45-0.36-17.91%214437.87%
CME221007P001775002022-09-30 1:37PM EDT177.502.403.103.50-0.35-12.73%111036.52%
CME221007P001800002022-09-29 3:32PM EDT180.004.024.304.800.00-1810134.60%
CME221007P001825002022-09-30 11:54AM EDT182.504.704.906.90-3.30-41.25%313539.09%
CME221007P001850002022-09-26 9:59AM EDT185.007.307.708.700.00-38836.89%
CME221007P001875002022-09-29 11:23AM EDT187.508.709.8011.300.00-11045.53%
CME221007P001900002022-09-29 10:16AM EDT190.0012.1512.4013.800.00-21252.15%
CME221007P001925002022-09-19 3:57PM EDT192.505.5014.8016.500.00--762.26%
CME221007P001950002022-09-22 10:21AM EDT195.0013.1417.1018.800.00-1464.50%
CME221007P002000002022-09-19 10:19AM EDT200.0010.9521.8023.600.00-2371.14%
CME221007P002150002022-09-08 9:33AM EDT215.0016.9036.0040.000.00--073.24%