CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
211,90+2,54 (+1,21%)
Alla chiusura: 4:00PM EDT
211,90 0,00 (0,00%)
Dopo ore: 04:43PM EDT
Dopo ore: 04:43PM EDT
Prezzo d'esercizio:210.00
Opzioni d'acquistoper30 luglio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210730C00210000 | 2021-07-23 3:27PM EDT | 2021-07-30 | 4.52 | 4.30 | 4.70 | +1.35 | +42.59% | 12 | 43 | 31.51% |
| CME210806C00210000 | 2021-07-23 1:59PM EDT | 2021-08-06 | 5.70 | 4.80 | 5.70 | +1.70 | +42.50% | 5 | 8 | 28.46% |
| CME210813C00210000 | 2021-07-23 2:50PM EDT | 2021-08-13 | 5.49 | 5.40 | 5.90 | +1.29 | +30.71% | 3 | 18 | 24.23% |
| CME210820C00210000 | 2021-07-23 3:26PM EDT | 2021-08-20 | 6.10 | 6.00 | 6.50 | +1.20 | +24.49% | 12 | 605 | 23.58% |
| CME210827C00210000 | 2021-07-22 1:01PM EDT | 2021-08-27 | 5.40 | 6.00 | 7.30 | 0.00 | - | 1 | 9 | 24.20% |
| CME210917C00210000 | 2021-07-23 3:26PM EDT | 2021-09-17 | 7.40 | 7.60 | 8.30 | +1.06 | +16.72% | 7 | 839 | 22.18% |
| CME211015C00210000 | 2021-07-23 3:17PM EDT | 2021-10-15 | 9.30 | 8.90 | 9.50 | +1.80 | +24.00% | 5 | 135 | 21.10% |
| CME211119C00210000 | 2021-07-21 11:03AM EDT | 2021-11-19 | 11.10 | 10.70 | 11.30 | 0.00 | - | 3 | 172 | 21.49% |
| CME211217C00210000 | 2021-07-23 3:44PM EDT | 2021-12-17 | 12.00 | 11.60 | 12.40 | 0.00 | - | 1 | 122 | 21.40% |
| CME220121C00210000 | 2021-07-23 2:11PM EDT | 2022-01-21 | 12.50 | 12.40 | 13.20 | +1.50 | +13.64% | 2 | 2,097 | 20.58% |
| CME220318C00210000 | 2021-07-22 1:06PM EDT | 2022-03-18 | 12.69 | - | - | 0.00 | - | - | 1 | 0.00% |
| CME230120C00210000 | 2021-07-19 10:44AM EDT | 2023-01-20 | 18.70 | 20.90 | 23.50 | 0.00 | - | 4 | 115 | 21.95% |
Opzioni Putper30 luglio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210730P00210000 | 2021-07-23 1:15PM EDT | 2021-07-30 | 2.50 | 2.15 | 3.00 | -1.60 | -39.02% | 10 | 90 | 33.26% |
| CME210806P00210000 | 2021-07-22 10:41AM EDT | 2021-08-06 | 4.60 | 3.10 | 3.90 | 0.00 | - | 1 | 19 | 29.07% |
| CME210813P00210000 | 2021-07-23 10:25AM EDT | 2021-08-13 | 4.00 | 3.50 | 4.50 | -1.30 | -24.53% | 2 | 11 | 26.75% |
| CME210820P00210000 | 2021-07-23 1:15PM EDT | 2021-08-20 | 4.03 | 4.20 | 4.70 | -0.27 | -6.28% | 6 | 944 | 24.02% |
| CME210827P00210000 | 2021-07-19 9:30AM EDT | 2021-08-27 | 6.60 | 4.10 | 6.40 | 0.00 | - | 10 | 10 | 28.06% |
| CME210917P00210000 | 2021-07-23 3:28PM EDT | 2021-09-17 | 6.65 | 6.30 | 6.80 | -0.88 | -11.69% | 24 | 446 | 23.41% |
| CME211015P00210000 | 2021-07-22 10:43AM EDT | 2021-10-15 | 9.10 | 7.70 | 8.70 | 0.00 | - | 3 | 86 | 23.85% |
| CME211119P00210000 | 2021-07-22 10:37AM EDT | 2021-11-19 | 11.00 | 9.50 | 10.30 | 0.00 | - | 1 | 23 | 23.38% |
| CME211217P00210000 | 2021-07-23 3:38PM EDT | 2021-12-17 | 11.40 | 11.10 | 11.70 | -1.30 | -10.24% | 2 | 470 | 23.67% |
| CME220121P00210000 | 2021-07-21 2:54PM EDT | 2022-01-21 | 13.40 | 13.50 | 14.20 | 0.00 | - | 1 | 165 | 25.50% |
| CME230120P00210000 | 2021-07-07 2:48PM EDT | 2023-01-20 | 28.00 | 26.50 | 29.50 | 0.00 | - | 1 | 109 | 29.76% |
© 2021 Verizon Media. Tutti i diritti riservati.
