CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
211,90+4,85 (+2,34%)
Alla chiusura: 4:00PM EDT
212,00 +0,10 (+0,05%)
Dopo ore: 04:58PM EDT
Dopo ore: 04:58PM EDT
Prezzo d'esercizio:210.00
Opzioni d'acquistoper22 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME211022C00210000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 3.24 | 3.00 | 3.50 | +2.24 | +224.00% | 40 | 14 | 20.87% |
| CME211029C00210000 | 2021-10-15 2:42PM EDT | 2021-10-29 | 4.70 | 4.60 | 5.10 | +2.35 | +100.00% | 16 | 191 | 24.76% |
| CME211105C00210000 | 2021-10-15 11:37AM EDT | 2021-11-05 | 4.78 | 5.20 | 6.50 | +1.68 | +54.19% | 8 | 92 | 27.23% |
| CME211112C00210000 | 2021-10-14 12:54PM EDT | 2021-11-12 | 3.25 | 5.80 | 6.50 | 0.00 | - | 2 | 13 | 23.58% |
| CME211119C00210000 | 2021-10-15 2:15PM EDT | 2021-11-19 | 6.70 | 6.30 | 6.70 | +2.80 | +71.79% | 119 | 719 | 21.87% |
| CME211126C00210000 | 2021-10-15 11:14AM EDT | 2021-11-26 | 6.30 | 6.60 | 7.20 | +2.14 | +51.44% | 2 | 8 | 21.73% |
| CME211217C00210000 | 2021-10-15 3:12PM EDT | 2021-12-17 | 8.00 | 7.80 | 8.30 | +2.40 | +42.86% | 18 | 416 | 20.91% |
| CME220121C00210000 | 2021-10-15 3:46PM EDT | 2022-01-21 | 8.81 | 9.00 | 9.40 | +2.11 | +31.49% | 33 | 2,159 | 19.30% |
| CME220318C00210000 | 2021-10-15 2:07PM EDT | 2022-03-18 | 11.65 | 11.40 | 12.00 | +2.54 | +27.88% | 2 | 315 | 20.17% |
| CME230120C00210000 | 2021-10-14 9:31AM EDT | 2023-01-20 | 20.50 | 19.00 | 22.70 | +2.50 | +13.89% | 3 | 140 | 23.01% |
Opzioni Putper22 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME211022P00210000 | 2021-10-15 3:07PM EDT | 2021-10-22 | 1.51 | 1.20 | 1.70 | -5.59 | -78.73% | 10 | 5 | 21.78% |
| CME211105P00210000 | 2021-10-13 3:16PM EDT | 2021-11-05 | 8.40 | 3.30 | 3.90 | 0.00 | - | - | 1 | 23.73% |
| CME211119P00210000 | 2021-10-15 3:05PM EDT | 2021-11-19 | 4.70 | 4.40 | 5.40 | -6.01 | -56.12% | 92 | 34 | 24.20% |
| CME211217P00210000 | 2021-10-15 3:52PM EDT | 2021-12-17 | 7.10 | 6.70 | 7.10 | -8.30 | -53.90% | 15 | 497 | 22.94% |
| CME220121P00210000 | 2021-10-15 11:44AM EDT | 2022-01-21 | 10.20 | 9.60 | 10.70 | -2.70 | -20.93% | 4 | 285 | 26.69% |
| CME220318P00210000 | 2021-10-15 2:55PM EDT | 2022-03-18 | 13.30 | 12.60 | 15.20 | -4.70 | -26.11% | 8 | 14 | 29.57% |
| CME230120P00210000 | 2021-10-15 2:53PM EDT | 2023-01-20 | 26.20 | 24.10 | 27.90 | -11.70 | -30.87% | 4 | 111 | 30.63% |
© 2021 Verizon Media. Tutti i diritti riservati.
