CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
211,90+2,54 (+1,21%)
Alla chiusura: 04:00PM EDT
211,90 0,00 (0,00%)
Dopo ore: 04:43PM EDT
Dopo ore: 04:43PM EDT
Prezzo d'esercizio:200.00
Opzioni d'acquistoper30 luglio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210820C00200000 | 2021-07-22 2:38PM EDT | 2021-08-20 | 11.36 | 13.30 | 13.70 | 0.00 | - | 2 | 607 | 26.16% |
| CME210827C00200000 | 2021-07-19 12:11AM EDT | 2021-08-27 | 13.35 | 11.50 | 16.20 | 0.00 | - | - | 2 | 35.51% |
| CME210917C00200000 | 2021-07-23 12:59PM EDT | 2021-09-17 | 15.00 | 13.60 | 14.90 | +2.45 | +19.52% | 1 | 159 | 23.29% |
| CME211015C00200000 | 2021-07-20 11:33AM EDT | 2021-10-15 | 13.60 | 15.20 | 16.50 | 0.00 | - | 1 | 102 | 23.79% |
| CME211217C00200000 | 2021-07-19 12:49PM EDT | 2021-12-17 | 14.31 | 17.00 | 18.70 | 0.00 | - | 1 | 13 | 22.66% |
| CME220121C00200000 | 2021-07-22 11:15AM EDT | 2022-01-21 | 16.50 | 18.30 | 19.30 | 0.00 | - | 1 | 404 | 21.49% |
| CME220318C00200000 | 2021-07-19 12:12AM EDT | 2022-03-18 | 18.20 | 18.30 | 21.50 | 0.00 | - | - | 130 | 22.32% |
| CME230120C00200000 | 2021-07-22 11:15AM EDT | 2023-01-20 | 24.45 | 25.80 | 29.00 | 0.00 | - | 1 | 82 | 22.50% |
Opzioni Putper30 luglio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210730P00200000 | 2021-07-23 3:02PM EDT | 2021-07-30 | 0.77 | 0.55 | 0.95 | +0.21 | +37.50% | 12 | 51 | 41.14% |
| CME210806P00200000 | 2021-07-21 2:18PM EDT | 2021-08-06 | 1.12 | 0.75 | 1.25 | 0.00 | - | 47 | 70 | 32.06% |
| CME210813P00200000 | 2021-07-16 1:53PM EDT | 2021-08-13 | 1.55 | 1.10 | 1.65 | 0.00 | - | 1 | 4 | 29.15% |
| CME210820P00200000 | 2021-07-23 12:13PM EDT | 2021-08-20 | 1.53 | 1.45 | 1.80 | -0.47 | -23.50% | 2 | 379 | 26.16% |
| CME210827P00200000 | 2021-07-19 10:45AM EDT | 2021-08-27 | 3.90 | 1.55 | 2.30 | 0.00 | - | 7 | 8 | 26.03% |
| CME210917P00200000 | 2021-07-21 12:22PM EDT | 2021-09-17 | 2.80 | 2.80 | 3.30 | 0.00 | - | 8 | 730 | 24.44% |
| CME211015P00200000 | 2021-07-23 1:33PM EDT | 2021-10-15 | 4.20 | 4.10 | 5.20 | -1.40 | -25.00% | 1 | 148 | 25.52% |
| CME211119P00200000 | 2021-07-20 11:40AM EDT | 2021-11-19 | 6.00 | 5.60 | 6.30 | -1.09 | -15.37% | 1 | 493 | 24.04% |
| CME211217P00200000 | 2021-07-20 9:32AM EDT | 2021-12-17 | 9.90 | 7.10 | 7.60 | 0.00 | - | 9 | 246 | 24.34% |
| CME220121P00200000 | 2021-07-23 10:28AM EDT | 2022-01-21 | 9.50 | 9.10 | 9.90 | -0.60 | -5.94% | 2 | 2,020 | 26.10% |
| CME220318P00200000 | 2021-07-19 12:12AM EDT | 2022-03-18 | 12.70 | 11.20 | 12.90 | 0.00 | - | - | 20 | 27.56% |
| CME230120P00200000 | 2021-07-14 11:48AM EDT | 2023-01-20 | 22.20 | 20.80 | 24.00 | 0.00 | - | 18 | 57 | 29.61% |
© 2021 Verizon Media. Tutti i diritti riservati.
