Italia markets open in 3 hours 21 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
218,89+1,39 (+0,64%)
Alla chiusura: 04:00PM EDT
219,60 +0,71 (+0,32%)
Dopo ore: 04:39PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240322C002200002024-03-18 2:50PM EDT2024-03-221.201.201.30-0.15-11.11%3730419.65%
CME240328C002200002024-03-18 2:05PM EDT2024-03-282.052.102.35-0.80-28.07%1005919.81%
CME240405C002200002024-03-18 10:19AM EDT2024-04-053.202.653.40-0.40-11.11%112920.22%
CME240412C002200002024-03-11 3:36PM EDT2024-04-123.503.404.100.00-1120.23%
CME240419C002200002024-03-18 3:33PM EDT2024-04-194.304.104.60-0.60-12.24%6159919.81%
CME240426C002200002024-03-15 3:36PM EDT2024-04-266.004.906.000.00-4922.85%
CME240517C002200002024-03-18 1:43PM EDT2024-05-176.806.307.10-0.75-9.93%171321.53%
CME240621C002200002024-03-18 3:59PM EDT2024-06-219.108.509.10-0.30-3.19%198921.60%
CME240920C002200002024-03-15 3:33PM EDT2024-09-2014.3013.4014.300.00-107723.78%
CME241018C002200002024-03-07 12:43PM EDT2024-10-1813.0014.7015.700.00-1624.27%
CME241115C002200002024-03-11 10:58AM EDT2024-11-1515.4316.5017.800.00-11025.78%
CME241220C002200002024-03-07 10:32AM EDT2024-12-2018.8417.6019.300.00-1526.07%
CME250117C002200002024-03-15 3:33PM EDT2025-01-1719.1017.8019.800.00-660725.48%
CME260116C002200002024-03-07 4:57PM EDT2026-01-1622.5025.2027.700.00-114223.93%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240322P002200002024-03-15 3:49PM EDT2024-03-222.512.102.350.00-314318.97%
CME240328P002200002024-03-18 1:51PM EDT2024-03-283.302.803.10-0.20-5.71%201217.30%
CME240405P002200002024-03-01 3:13PM EDT2024-04-055.402.903.900.00-7717.05%
CME240412P002200002024-03-15 3:56PM EDT2024-04-125.103.704.500.00--517.12%
CME240419P002200002024-03-18 2:31PM EDT2024-04-194.504.204.60-1.30-22.41%726915.52%
CME240517P002200002024-03-18 1:38PM EDT2024-05-176.505.706.60-0.50-7.14%17116.99%
CME240621P002200002024-03-15 1:44PM EDT2024-06-218.507.708.200.00-818817.10%
CME240920P002200002024-03-15 2:00PM EDT2024-09-2011.5010.9011.700.00-407117.84%
CME241018P002200002024-03-05 4:15PM EDT2024-10-1812.1011.7012.200.00-103017.38%
CME241115P002200002024-03-15 10:59AM EDT2024-11-1512.9012.6013.500.00-62718.18%
CME250117P002200002024-03-06 2:23PM EDT2025-01-1717.0016.2017.800.00-815421.59%
CME250620P002200002024-03-14 12:36PM EDT2025-06-2020.0019.1021.500.00--1721.40%
CME260116P002200002024-03-15 3:09PM EDT2026-01-1623.8023.3026.000.00-103921.56%