Italia markets closed
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.693,65 +184,19 (+0,67%) EUR/USD
1,0730 -0,0067 (-0,62%) BTC-EUR
21.354,68 -261,56 (-1,21%) CMC Crypto 200
527,84 +2,70 (+0,51%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230210C00175000 | 2023-02-06 1:29PM EST | 2023-02-10 | 3.03 | 2.50 | 3.20 | -0.66 | -17.89% | 4 | 37 | 40.65% |
| CME230217C00175000 | 2023-02-06 3:00PM EST | 2023-02-17 | 4.00 | 3.50 | 3.80 | -1.32 | -24.81% | 11 | 146 | 30.98% |
| CME230224C00175000 | 2023-02-06 11:03AM EST | 2023-02-24 | 4.57 | 3.60 | 4.50 | -1.63 | -26.29% | 2 | 8 | 29.02% |
| CME230303C00175000 | 2023-02-06 11:04AM EST | 2023-03-03 | 5.00 | 3.90 | 5.00 | -0.45 | -8.26% | 20 | 224 | 27.49% |
| CME230317C00175000 | 2023-02-06 11:46AM EST | 2023-03-17 | 5.50 | 5.10 | 5.40 | -0.26 | -4.51% | 11 | 1,196 | 23.90% |
| CME230616C00175000 | 2023-02-03 11:46AM EST | 2023-06-16 | 11.87 | 9.40 | 9.90 | 0.00 | - | 14 | 333 | 23.99% |
| CME230915C00175000 | 2023-02-03 9:37AM EST | 2023-09-15 | 13.10 | 12.00 | 13.50 | 0.00 | - | 1 | 4 | 25.06% |
| CME240119C00175000 | 2023-02-06 10:58AM EST | 2024-01-19 | 17.05 | 15.10 | 16.40 | -0.45 | -2.57% | 1 | 206 | 24.30% |
| CME250117C00175000 | 2022-11-21 11:50AM EST | 2025-01-17 | 26.60 | 20.00 | 25.00 | 0.00 | - | 2 | 3 | 25.90% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230210P00175000 | 2023-02-06 3:47PM EST | 2023-02-10 | 3.11 | 2.65 | 3.10 | +0.96 | +44.65% | 56 | 67 | 36.48% |
| CME230217P00175000 | 2023-02-06 11:28AM EST | 2023-02-17 | 3.20 | 3.50 | 3.80 | +1.15 | +56.10% | 5 | 202 | 29.09% |
| CME230224P00175000 | 2023-02-06 12:09PM EST | 2023-02-24 | 3.98 | 3.40 | 4.20 | +1.68 | +73.04% | 4 | 7 | 25.64% |
| CME230303P00175000 | 2023-02-06 9:30AM EST | 2023-03-03 | 3.92 | 3.70 | 4.60 | +0.32 | +8.89% | 10 | 144 | 24.06% |
| CME230310P00175000 | 2023-01-31 10:43AM EST | 2023-03-10 | 5.20 | 4.40 | 5.40 | 0.00 | - | 1 | 13 | 25.17% |
| CME230317P00175000 | 2023-02-06 2:09PM EST | 2023-03-17 | 5.20 | 5.30 | 5.70 | +0.60 | +13.04% | 2 | 1,128 | 24.17% |
| CME230324P00175000 | 2023-02-03 12:18PM EST | 2023-03-24 | 4.12 | 5.00 | 5.90 | 0.00 | - | 1 | 1 | 23.10% |
| CME230616P00175000 | 2023-02-03 11:24AM EST | 2023-06-16 | 8.60 | 8.50 | 8.90 | +1.70 | +24.64% | 40 | 267 | 21.03% |
| CME230915P00175000 | 2023-02-03 9:51AM EST | 2023-09-15 | 10.40 | 9.80 | 11.40 | 0.00 | - | 1 | 26 | 20.76% |
| CME240119P00175000 | 2023-02-02 1:46PM EST | 2024-01-19 | 14.72 | 13.50 | 14.90 | +1.72 | +13.23% | 10 | 336 | 21.75% |
| CME250117P00175000 | 2022-11-21 11:22AM EST | 2025-01-17 | 24.20 | 24.50 | 29.00 | 0.00 | - | 3 | 13 | 29.87% |
© 2023 Yahoo. Tutti i diritti riservati.
