Italia markets close in 1 hour 31 minutes
FTSE MIB
34.211,85 +272,10 (+0,80%) Dow Jones
38.214,44 +128,64 (+0,34%) Nasdaq
15.893,47 +281,71 (+1,80%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,99 +0,42 (+0,50%) Bitcoin EUR
60.125,79 +1.075,92 (+1,82%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00200000 | 2024-04-16 9:39AM EDT | 2024-04-26 | 9.48 | 10.20 | 13.50 | 0.00 | - | 1 | 4 | 112.70% |
| CME240517C00200000 | 2024-04-24 11:49AM EDT | 2024-05-17 | 14.30 | 12.30 | 13.10 | 0.00 | - | 2 | 7 | 32.28% |
| CME240621C00200000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 18.50 | 13.60 | 16.10 | 0.00 | - | 1 | 177 | 30.70% |
| CME240920C00200000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 20.40 | 18.70 | 20.40 | 0.00 | - | 1 | 39 | 27.84% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 19.00 | 21.40 | 0.00 | - | 112 | 101 | 27.37% |
| CME241220C00200000 | 2024-04-24 1:52PM EDT | 2024-12-20 | 24.49 | 21.80 | 24.70 | 0.00 | - | 3 | 490 | 28.64% |
| CME250117C00200000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 24.58 | 22.40 | 24.80 | 0.00 | - | 47 | 679 | 27.25% |
| CME250620C00200000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 26.91 | 25.00 | 28.20 | 0.00 | - | 2 | 3 | 25.68% |
| CME260116C00200000 | 2024-04-08 1:33PM EDT | 2026-01-16 | 33.26 | 30.10 | 32.50 | 0.00 | - | 1 | 146 | 25.07% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00200000 | 2024-04-25 11:41AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 431 | 74.61% |
| CME240517P00200000 | 2024-04-25 2:06PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.95 | 0.00 | - | 110 | 500 | 21.55% |
| CME240621P00200000 | 2024-04-25 11:07AM EDT | 2024-06-21 | 1.88 | 2.10 | 2.30 | 0.00 | - | 4 | 707 | 19.19% |
| CME240920P00200000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 4.70 | 4.90 | 5.60 | 0.00 | - | 10 | 149 | 19.22% |
| CME241018P00200000 | 2024-03-14 11:00AM EDT | 2024-10-18 | 5.35 | 7.50 | 8.20 | 0.00 | - | 1 | 4 | 22.54% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 6.30 | 7.90 | 0.00 | - | 14 | 15 | 20.42% |
| CME241220P00200000 | 2024-03-18 3:32PM EDT | 2024-12-20 | 7.10 | 9.10 | 9.70 | 0.00 | - | 2 | 9 | 21.73% |
| CME250117P00200000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 9.55 | 9.10 | 11.20 | 0.00 | - | 9 | 381 | 22.80% |
| CME260116P00200000 | 2024-04-25 11:23AM EDT | 2026-01-16 | 17.20 | 15.70 | 22.10 | 0.00 | - | 2 | 272 | 25.27% |
© 2024 Yahoo. Tutti i diritti riservati.