Italia markets open in 4 hours 49 minutes

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210521C001850002021-04-28 9:33AM EDT2021-05-2116.0016.6019.800.00-54755.37%
CME210618C001850002021-05-05 12:47PM EDT2021-06-1819.9618.3019.000.00-1033125.11%
CME210716C001850002021-05-06 10:33AM EDT2021-07-1620.0019.1020.700.00-224627.14%
CME210820C001850002021-04-26 12:23PM EDT2021-08-2023.6019.4022.400.00-1227.37%
CME210917C001850002021-03-05 11:59AM EDT2021-09-1734.7025.8026.600.00-404234.76%
CME211015C001850002021-04-21 3:46PM EDT2021-10-1526.2621.3023.200.00-353623.93%
CME220121C001850002021-04-23 3:51PM EDT2022-01-2129.4624.4026.100.00-19323.95%
CME230120C001850002021-03-22 1:59PM EDT2023-01-2031.3533.2035.100.00-11625.01%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210521P001850002021-05-07 12:07PM EDT2021-05-210.170.150.30-0.10-37.04%811632.86%
CME210528P001850002021-04-29 9:48AM EDT2021-05-280.650.201.300.00-1938.70%
CME210611P001850002021-05-07 12:57PM EDT2021-06-111.050.601.20+1.05-1028.60%
CME210618P001850002021-05-07 1:24PM EDT2021-06-181.200.951.30-0.05-4.00%1154926.66%
CME210716P001850002021-04-22 2:03PM EDT2021-07-162.401.402.900.00-21127.64%
CME210820P001850002021-03-26 9:56AM EDT2021-08-206.003.004.100.00-29726.25%
CME210917P001850002021-05-07 11:51AM EDT2021-09-174.804.605.00-0.20-4.00%929725.65%
CME211015P001850002021-04-15 10:43AM EDT2021-10-156.405.005.900.00-143325.38%
CME211217P001850002021-05-04 12:14PM EDT2021-12-178.807.508.200.00--925.83%
CME220121P001850002021-05-07 11:58AM EDT2022-01-219.909.6010.10-0.80-7.48%429527.24%
CME230120P001850002021-04-19 12:13AM EDT2023-01-2019.6119.4021.000.00--129.03%