Italia markets open in 8 hours 30 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.382,56 +19,76 (+0,07%) EUR/USD
1,0873 -0,0019 (-0,17%) BTC-EUR
21.886,18 +567,24 (+2,66%) CMC Crypto 200
526,66 +9,65 (+1,87%)
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:180.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230203C00180000 | 2023-01-27 3:50PM EST | 2023-02-03 | 0.48 | 0.25 | 0.75 | -0.37 | -43.53% | 40 | 597 | 25.20% |
| CME230210C00180000 | 2023-01-27 10:37AM EST | 2023-02-10 | 1.59 | 1.30 | 1.75 | -0.61 | -27.73% | 5 | 110 | 26.10% |
| CME230217C00180000 | 2023-01-27 3:41PM EST | 2023-02-17 | 2.35 | 2.00 | 2.30 | -0.40 | -14.55% | 104 | 1,397 | 24.71% |
| CME230224C00180000 | 2023-01-26 1:20PM EST | 2023-02-24 | 2.61 | 2.05 | 2.70 | 0.00 | - | 1 | 7 | 23.51% |
| CME230303C00180000 | 2023-01-25 10:35AM EST | 2023-03-03 | 1.98 | 2.55 | 3.30 | 0.00 | - | 6 | 11 | 23.90% |
| CME230310C00180000 | 2023-01-27 10:43AM EST | 2023-03-10 | 2.55 | 2.60 | 3.50 | +2.55 | - | 5 | 4 | 22.66% |
| CME230317C00180000 | 2023-01-27 3:15PM EST | 2023-03-17 | 3.60 | 3.30 | 3.60 | -0.34 | -8.63% | 15 | 993 | 21.35% |
| CME230616C00180000 | 2023-01-27 11:42AM EST | 2023-06-16 | 7.19 | 7.10 | 7.50 | -0.62 | -7.94% | 1 | 382 | 21.72% |
| CME230915C00180000 | 2023-01-26 3:33PM EST | 2023-09-15 | 10.90 | 9.90 | 10.50 | 0.00 | - | 4 | 156 | 22.29% |
| CME240119C00180000 | 2023-01-26 10:19AM EST | 2024-01-19 | 13.80 | 12.60 | 14.40 | 0.00 | - | 11 | 160 | 23.55% |
| CME250117C00180000 | 2023-01-23 1:08PM EST | 2025-01-17 | 20.00 | 16.50 | 21.50 | 0.00 | - | 1 | 40 | 23.78% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME230203P00180000 | 2023-01-24 2:09PM EST | 2023-02-03 | 7.35 | 4.50 | 5.00 | 0.00 | - | 29 | 30 | 24.15% |
| CME230210P00180000 | 2023-01-12 2:38PM EST | 2023-02-10 | 6.41 | 5.50 | 5.90 | 0.00 | - | - | 1 | 24.66% |
| CME230217P00180000 | 2023-01-24 2:09PM EST | 2023-02-17 | 8.00 | 5.80 | 6.20 | 0.00 | - | 28 | 99 | 21.92% |
| CME230224P00180000 | 2023-01-27 11:27AM EST | 2023-02-24 | 6.40 | 5.80 | 6.50 | +6.40 | - | 6 | 6 | 20.59% |
| CME230310P00180000 | 2023-01-26 3:59PM EST | 2023-03-10 | 6.70 | 6.70 | 7.80 | +6.70 | - | - | 86 | 22.58% |
| CME230317P00180000 | 2023-01-27 12:46PM EST | 2023-03-17 | 7.15 | 7.40 | 7.70 | +0.27 | +3.92% | 8 | 157 | 20.46% |
| CME230616P00180000 | 2023-01-26 11:40AM EST | 2023-06-16 | 10.30 | 9.90 | 10.40 | 0.00 | - | 8 | 394 | 18.42% |
| CME240119P00180000 | 2023-01-27 2:39PM EST | 2024-01-19 | 16.40 | 14.40 | 16.40 | -0.60 | -3.53% | 1 | 511 | 20.22% |
| CME250117P00180000 | 2023-01-27 2:39PM EST | 2025-01-17 | 20.20 | 19.50 | 24.50 | -4.95 | -19.68% | 1 | 199 | 22.47% |
© 2023 Yahoo. Tutti i diritti riservati.
