Italia markets closed

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022C002100002021-10-15 3:59PM EDT2021-10-223.243.003.50+2.24+224.00%401420.87%
CME211029C002100002021-10-15 2:42PM EDT2021-10-294.704.605.10+2.35+100.00%1619124.76%
CME211105C002100002021-10-15 11:37AM EDT2021-11-054.785.206.50+1.68+54.19%89227.23%
CME211112C002100002021-10-14 12:54PM EDT2021-11-123.255.806.500.00-21323.58%
CME211119C002100002021-10-15 2:15PM EDT2021-11-196.706.306.70+2.80+71.79%11971921.87%
CME211126C002100002021-10-15 11:14AM EDT2021-11-266.306.607.20+2.14+51.44%2821.73%
CME211217C002100002021-10-15 3:12PM EDT2021-12-178.007.808.30+2.40+42.86%1841620.91%
CME220121C002100002021-10-15 3:46PM EDT2022-01-218.819.009.40+2.11+31.49%332,15919.30%
CME220318C002100002021-10-15 2:07PM EDT2022-03-1811.6511.4012.00+2.54+27.88%231520.17%
CME230120C002100002021-10-14 9:31AM EDT2023-01-2020.5019.0022.70+2.50+13.89%314023.01%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022P002100002021-10-15 3:07PM EDT2021-10-221.511.201.70-5.59-78.73%10521.78%
CME211105P002100002021-10-13 3:16PM EDT2021-11-058.403.303.900.00--123.73%
CME211119P002100002021-10-15 3:05PM EDT2021-11-194.704.405.40-6.01-56.12%923424.20%
CME211217P002100002021-10-15 3:52PM EDT2021-12-177.106.707.10-8.30-53.90%1549722.94%
CME220121P002100002021-10-15 11:44AM EDT2022-01-2110.209.6010.70-2.70-20.93%428526.69%
CME220318P002100002021-10-15 2:55PM EDT2022-03-1813.3012.6015.20-4.70-26.11%81429.57%
CME230120P002100002021-10-15 2:53PM EDT2023-01-2026.2024.1027.90-11.70-30.87%411130.63%