Italia markets closed

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper30 luglio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210730C002100002021-07-23 3:27PM EDT2021-07-304.524.304.70+1.35+42.59%124331.51%
CME210806C002100002021-07-23 1:59PM EDT2021-08-065.704.805.70+1.70+42.50%5828.46%
CME210813C002100002021-07-23 2:50PM EDT2021-08-135.495.405.90+1.29+30.71%31824.23%
CME210820C002100002021-07-23 3:26PM EDT2021-08-206.106.006.50+1.20+24.49%1260523.58%
CME210827C002100002021-07-22 1:01PM EDT2021-08-275.406.007.300.00-1924.20%
CME210917C002100002021-07-23 3:26PM EDT2021-09-177.407.608.30+1.06+16.72%783922.18%
CME211015C002100002021-07-23 3:17PM EDT2021-10-159.308.909.50+1.80+24.00%513521.10%
CME211119C002100002021-07-21 11:03AM EDT2021-11-1911.1010.7011.300.00-317221.49%
CME211217C002100002021-07-23 3:44PM EDT2021-12-1712.0011.6012.400.00-112221.40%
CME220121C002100002021-07-23 2:11PM EDT2022-01-2112.5012.4013.20+1.50+13.64%22,09720.58%
CME220318C002100002021-07-22 1:06PM EDT2022-03-1812.69--0.00--10.00%
CME230120C002100002021-07-19 10:44AM EDT2023-01-2018.7020.9023.500.00-411521.95%
Opzioni Putper30 luglio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210730P002100002021-07-23 1:15PM EDT2021-07-302.502.153.00-1.60-39.02%109033.26%
CME210806P002100002021-07-22 10:41AM EDT2021-08-064.603.103.900.00-11929.07%
CME210813P002100002021-07-23 10:25AM EDT2021-08-134.003.504.50-1.30-24.53%21126.75%
CME210820P002100002021-07-23 1:15PM EDT2021-08-204.034.204.70-0.27-6.28%694424.02%
CME210827P002100002021-07-19 9:30AM EDT2021-08-276.604.106.400.00-101028.06%
CME210917P002100002021-07-23 3:28PM EDT2021-09-176.656.306.80-0.88-11.69%2444623.41%
CME211015P002100002021-07-22 10:43AM EDT2021-10-159.107.708.700.00-38623.85%
CME211119P002100002021-07-22 10:37AM EDT2021-11-1911.009.5010.300.00-12323.38%
CME211217P002100002021-07-23 3:38PM EDT2021-12-1711.4011.1011.70-1.30-10.24%247023.67%
CME220121P002100002021-07-21 2:54PM EDT2022-01-2113.4013.5014.200.00-116525.50%
CME230120P002100002021-07-07 2:48PM EDT2023-01-2028.0026.5029.500.00-110929.76%