Italia markets open in 8 hours 32 minutes

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
212,49 +0,59 (+0,28%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022C001850002021-09-20 12:06AM EDT2021-10-227.2025.0028.500.00--894.87%
CME211029C001850002021-09-22 1:16PM EDT2021-10-296.4025.3028.400.00--163.18%
CME211119C001850002021-10-14 11:50AM EDT2021-11-1921.8025.5028.600.00-16340.63%
CME211217C001850002021-09-21 2:22PM EDT2021-12-179.6026.0029.400.00-55134.24%
CME220121C001850002021-10-15 2:33PM EDT2022-01-2128.5026.6029.50+9.14+47.21%39427.76%
CME220318C001850002021-10-15 10:52AM EDT2022-03-1828.5527.3030.70+12.45+77.33%11725.57%
CME230120C001850002021-09-20 12:23PM EDT2023-01-2021.2034.3036.600.00-93723.00%
CME240119C001850002021-09-20 12:07AM EDT2024-01-1926.7239.3042.700.00--222.94%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022P001850002021-10-08 12:13PM EDT2021-10-220.340.101.700.00-1980.52%
CME211029P001850002021-10-15 9:49AM EDT2021-10-290.320.002.40-0.08-20.00%11159.18%
CME211105P001850002021-10-07 10:56AM EDT2021-11-051.110.002.500.00-1660.30%
CME211112P001850002021-10-11 2:59PM EDT2021-11-121.230.002.200.00-2549.63%
CME211119P001850002021-10-15 2:19PM EDT2021-11-190.500.450.60-0.29-36.71%2123730.59%
CME211126P001850002021-10-14 9:35AM EDT2021-11-261.240.502.550.00-1042.42%
CME211217P001850002021-10-15 3:53PM EDT2021-12-171.401.102.05-0.46-24.73%347831.98%
CME220121P001850002021-10-14 3:27PM EDT2022-01-213.302.203.800.00-365232.14%
CME220318P001850002021-10-15 2:53PM EDT2022-03-184.704.504.90-2.80-37.33%124928.51%
CME230120P001850002021-10-15 2:49PM EDT2023-01-2015.0014.4016.00-3.90-20.63%21430.98%
CME240119P001850002021-09-20 12:07AM EDT2024-01-1932.0221.2025.000.00--231.35%