Italia markets open in 7 hours 58 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:190.00
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022C001900002021-10-14 2:53PM EDT2021-10-2216.4520.2023.300.00-1277.98%
CME211029C001900002021-10-01 2:31PM EDT2021-10-299.5020.7023.300.00-121652.98%
CME211105C001900002021-10-04 11:31AM EDT2021-11-057.7020.2023.800.00--147.28%
CME211119C001900002021-10-07 2:51PM EDT2021-11-1914.2021.2023.700.00-17235.58%
CME211217C001900002021-10-01 11:05AM EDT2021-12-179.9021.6024.500.00-124130.12%
CME220121C001900002021-10-15 11:01AM EDT2022-01-2123.4522.9024.40+4.45+23.42%214723.72%
CME220318C001900002021-10-15 11:01AM EDT2022-03-1824.7524.3025.70+6.85+38.27%130522.39%
CME230120C001900002021-09-20 12:52PM EDT2023-01-2019.2030.1033.500.00-1711423.08%
CME240119C001900002021-10-01 9:30AM EDT2024-01-1926.7236.1039.600.00-2422.73%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022P001900002021-10-14 10:48AM EDT2021-10-220.250.002.150.00-11271.95%
CME211029P001900002021-10-15 2:28PM EDT2021-10-290.300.101.30-0.56-65.12%11651.76%
CME211105P001900002021-10-07 1:06PM EDT2021-11-051.770.350.600.00--233.67%
CME211112P001900002021-10-14 2:43PM EDT2021-11-120.990.451.300.00-11935.91%
CME211119P001900002021-10-15 12:33PM EDT2021-11-190.750.700.80-0.62-45.26%3758027.81%
CME211217P001900002021-10-15 3:55PM EDT2021-12-171.951.702.45-0.57-22.62%631229.46%
CME220121P001900002021-10-14 3:27PM EDT2022-01-214.302.954.800.00-272831.28%
CME220318P001900002021-10-15 3:28PM EDT2022-03-185.805.606.00-1.80-23.68%75427.76%
CME230120P001900002021-10-15 2:55PM EDT2023-01-2016.9015.1017.70-2.15-11.29%35030.45%
CME240119P001900002021-09-20 12:07AM EDT2024-01-1934.7323.1027.000.00--230.96%