Italia markets open in 4 hours 18 minutes
Dow Jones
34.777,76+229,26(+0,66%)Nasdaq
13.752,24+119,44(+0,88%)Nikkei 225
29.617,48+259,66(+0,88%)
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:190.00
Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210521C00190000 | 2021-05-04 3:57PM EDT | 2021-05-21 | 14.69 | 12.20 | 14.60 | 0.00 | - | 1 | 1 | 42.77% |
| CME210618C00190000 | 2021-05-05 12:32PM EDT | 2021-06-18 | 15.54 | 13.90 | 14.50 | 0.00 | - | 3 | 271 | 22.86% |
| CME210716C00190000 | 2021-05-04 10:23AM EDT | 2021-07-16 | 15.49 | 14.90 | 16.70 | 0.00 | - | 2 | 42 | 25.93% |
| CME210820C00190000 | 2021-03-03 4:59PM EDT | 2021-08-20 | 23.00 | 21.10 | 22.10 | 0.00 | - | 5 | 152 | 35.48% |
| CME210917C00190000 | 2021-05-07 1:00PM EDT | 2021-09-17 | 16.30 | 16.80 | 19.00 | -4.66 | -22.23% | 10 | 181 | 24.29% |
| CME211015C00190000 | 2020-12-02 11:51AM EDT | 2021-10-15 | 11.27 | 12.10 | 13.20 | 0.00 | - | 3 | 5 | 6.76% |
| CME211217C00190000 | 2021-05-05 12:47PM EDT | 2021-12-17 | 21.91 | 20.30 | 22.90 | 0.00 | - | - | 10 | 25.56% |
| CME220121C00190000 | 2021-05-05 12:32PM EDT | 2022-01-21 | 22.65 | 21.10 | 22.80 | 0.00 | - | 3 | 168 | 23.59% |
| CME230120C00190000 | 2021-05-06 3:40PM EDT | 2023-01-20 | 28.42 | 27.20 | 28.40 | 0.00 | - | 2 | 13 | 20.91% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210514P00190000 | 2021-05-07 3:54PM EDT | 2021-05-14 | 0.30 | 0.00 | 0.30 | +0.08 | +36.36% | 3 | 16 | 39.01% |
| CME210521P00190000 | 2021-05-07 12:07PM EDT | 2021-05-21 | 0.37 | 0.15 | 0.60 | -0.06 | -13.95% | 13 | 81 | 30.18% |
| CME210528P00190000 | 2021-05-07 12:19PM EDT | 2021-05-28 | 0.66 | 0.55 | 0.90 | -0.53 | -44.54% | 100 | 7 | 27.16% |
| CME210604P00190000 | 2021-04-29 10:28AM EDT | 2021-06-04 | 1.58 | 0.50 | 1.25 | 0.00 | - | - | 1 | 25.99% |
| CME210611P00190000 | 2021-05-05 3:19PM EDT | 2021-06-11 | 1.32 | 0.65 | 1.85 | 0.00 | - | - | 1 | 26.82% |
| CME210618P00190000 | 2021-05-07 2:52PM EDT | 2021-06-18 | 1.82 | 1.55 | 1.95 | +0.02 | +1.11% | 21 | 239 | 24.90% |
| CME210716P00190000 | 2021-05-04 12:14PM EDT | 2021-07-16 | 3.40 | 2.50 | 3.30 | 0.00 | - | 1 | 99 | 24.23% |
| CME210820P00190000 | 2021-05-07 3:26PM EDT | 2021-08-20 | 5.00 | 4.70 | 5.10 | 0.00 | - | 2 | 61 | 24.76% |
| CME210917P00190000 | 2021-05-07 12:06PM EDT | 2021-09-17 | 6.40 | 5.90 | 6.30 | 0.00 | - | 9 | 411 | 24.82% |
| CME211015P00190000 | 2021-04-28 1:58PM EDT | 2021-10-15 | 8.40 | 6.20 | 7.30 | 0.00 | - | 12 | 22 | 24.65% |
| CME220121P00190000 | 2021-05-07 12:53PM EDT | 2022-01-21 | 12.80 | 11.40 | 11.90 | +1.00 | +8.47% | 2 | 243 | 26.85% |
| CME230120P00190000 | 2021-04-21 12:52PM EDT | 2023-01-20 | 22.00 | 22.30 | 25.00 | 0.00 | - | 1 | 5 | 30.59% |
© 2021 Verizon Media. Tutti i diritti riservati.
