Italia markets close in 8 hours 23 minutes
FTSE MIB
33.986,90 +357,69 (+1,06%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,60 +0,12 (+0,15%) Bitcoin EUR
59.125,08 -563,48 (-0,94%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 69.73% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CME240517C00200000 | 2024-05-02 11:01AM EDT | 200.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240517C00210000 | 2024-05-06 3:53PM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CME240517C00220000 | 2024-05-06 3:16PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CME240517C00230000 | 2024-05-06 2:07PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CME240517P00185000 | 2024-05-03 9:35AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CME240517P00190000 | 2024-05-06 3:54PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CME240517P00195000 | 2024-05-06 3:38PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CME240517P00200000 | 2024-05-06 3:56PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CME240517P00210000 | 2024-05-06 2:22PM EDT | 210.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME240517P00220000 | 2024-05-02 10:40AM EDT | 220.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.