Italia markets open in 4 hours 19 minutes
Dow Jones
34.777,76+229,26(+0,66%)Nasdaq
13.752,24+119,44(+0,88%)Nikkei 225
29.618,46+260,64(+0,89%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
202,92-1,43 (-0,70%)
Alla chiusura: 4:00PM EDT
Prezzo d'esercizio:180.00
Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210521C00180000 | 2021-05-05 10:30AM EDT | 2021-05-21 | 23.81 | 21.70 | 24.40 | 0.00 | - | 1 | 62 | 60.77% |
| CME210618C00180000 | 2021-05-07 12:51PM EDT | 2021-06-18 | 21.50 | 22.20 | 24.90 | -1.32 | -5.78% | 10 | 188 | 36.67% |
| CME210716C00180000 | 2021-03-05 11:59AM EDT | 2021-07-16 | 36.39 | 26.20 | 29.00 | 0.00 | - | 30 | 72 | 45.01% |
| CME210820C00180000 | 2021-03-09 4:33PM EDT | 2021-08-20 | 35.34 | 27.00 | 28.90 | 0.00 | - | 3 | 4 | 36.27% |
| CME210917C00180000 | 2021-02-16 1:13AM EDT | 2021-09-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME211015C00180000 | 2021-02-19 10:40AM EDT | 2021-10-15 | 24.85 | 28.50 | 32.00 | 0.00 | - | 1 | 147 | 36.43% |
| CME220121C00180000 | 2021-04-30 12:21PM EDT | 2022-01-21 | 27.60 | 28.00 | 30.10 | 0.00 | - | 2 | 151 | 25.20% |
| CME230120C00180000 | 2021-04-16 1:23PM EDT | 2023-01-20 | 38.42 | 32.00 | 35.40 | 0.00 | - | 2 | 28 | 22.24% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210514P00180000 | 2021-04-13 11:21AM EDT | 2021-05-14 | 0.77 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 54.98% |
| CME210521P00180000 | 2021-04-29 10:29AM EDT | 2021-05-21 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 226 | 49.95% |
| CME210528P00180000 | 2021-04-28 12:01PM EDT | 2021-05-28 | 0.44 | 0.05 | 1.20 | 0.00 | - | 6 | 6 | 45.29% |
| CME210618P00180000 | 2021-05-05 2:08PM EDT | 2021-06-18 | 0.67 | 0.60 | 1.30 | 0.00 | - | 1 | 1,130 | 31.97% |
| CME210625P00180000 | 2021-05-07 3:57PM EDT | 2021-06-25 | 0.83 | 0.70 | 1.15 | +0.83 | - | 1 | 2 | 28.43% |
| CME210716P00180000 | 2021-05-04 12:18PM EDT | 2021-07-16 | 1.75 | 1.30 | 1.75 | 0.00 | - | 2 | 78 | 26.98% |
| CME210820P00180000 | 2021-04-09 3:25PM EDT | 2021-08-20 | 3.50 | 2.60 | 3.00 | 0.00 | - | 1 | 2 | 26.69% |
| CME210917P00180000 | 2021-05-07 11:51AM EDT | 2021-09-17 | 3.70 | 3.50 | 3.90 | -0.10 | -2.63% | 11 | 52 | 26.39% |
| CME211015P00180000 | 2021-04-27 11:17AM EDT | 2021-10-15 | 4.67 | 3.80 | 4.70 | 0.00 | - | 1 | 24 | 26.03% |
| CME220121P00180000 | 2021-05-07 12:51PM EDT | 2022-01-21 | 9.00 | 8.00 | 8.50 | 0.00 | - | 2 | 548 | 27.63% |
| CME230120P00180000 | 2021-05-05 10:10AM EDT | 2023-01-20 | 18.70 | 17.10 | 19.70 | 0.00 | - | 9 | 14 | 30.12% |
© 2021 Verizon Media. Tutti i diritti riservati.
