Italia markets open in 7 hours 58 minutes
Dow Jones
35.294,76 +382,20 (+1,09%) Nasdaq
14.897,34 +73,91 (+0,50%) Nikkei 225
29.068,63 +517,70 (+1,81%) EUR/USD
1,1606 +0,0005 (+0,05%) BTC-EUR
52.908,47 +142,12 (+0,27%) CMC Crypto 200
1.464,06 +57,32 (+4,07%)
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
Dopo ore: 07:57PM EDT
Prezzo d'esercizio:190.00
Opzioni d'acquistoper22 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME211022C00190000 | 2021-10-14 2:53PM EDT | 2021-10-22 | 16.45 | 20.20 | 23.30 | 0.00 | - | 1 | 2 | 77.98% |
| CME211029C00190000 | 2021-10-01 2:31PM EDT | 2021-10-29 | 9.50 | 20.70 | 23.30 | 0.00 | - | 12 | 16 | 52.98% |
| CME211105C00190000 | 2021-10-04 11:31AM EDT | 2021-11-05 | 7.70 | 20.20 | 23.80 | 0.00 | - | - | 1 | 47.28% |
| CME211119C00190000 | 2021-10-07 2:51PM EDT | 2021-11-19 | 14.20 | 21.20 | 23.70 | 0.00 | - | 1 | 72 | 35.58% |
| CME211217C00190000 | 2021-10-01 11:05AM EDT | 2021-12-17 | 9.90 | 21.60 | 24.50 | 0.00 | - | 1 | 241 | 30.12% |
| CME220121C00190000 | 2021-10-15 11:01AM EDT | 2022-01-21 | 23.45 | 22.90 | 24.40 | +4.45 | +23.42% | 2 | 147 | 23.72% |
| CME220318C00190000 | 2021-10-15 11:01AM EDT | 2022-03-18 | 24.75 | 24.30 | 25.70 | +6.85 | +38.27% | 1 | 305 | 22.39% |
| CME230120C00190000 | 2021-09-20 12:52PM EDT | 2023-01-20 | 19.20 | 30.10 | 33.50 | 0.00 | - | 17 | 114 | 23.08% |
| CME240119C00190000 | 2021-10-01 9:30AM EDT | 2024-01-19 | 26.72 | 36.10 | 39.60 | 0.00 | - | 2 | 4 | 22.73% |
Opzioni Putper22 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME211022P00190000 | 2021-10-14 10:48AM EDT | 2021-10-22 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 71.95% |
| CME211029P00190000 | 2021-10-15 2:28PM EDT | 2021-10-29 | 0.30 | 0.10 | 1.30 | -0.56 | -65.12% | 1 | 16 | 51.76% |
| CME211105P00190000 | 2021-10-07 1:06PM EDT | 2021-11-05 | 1.77 | 0.35 | 0.60 | 0.00 | - | - | 2 | 33.67% |
| CME211112P00190000 | 2021-10-14 2:43PM EDT | 2021-11-12 | 0.99 | 0.45 | 1.30 | 0.00 | - | 1 | 19 | 35.91% |
| CME211119P00190000 | 2021-10-15 12:33PM EDT | 2021-11-19 | 0.75 | 0.70 | 0.80 | -0.62 | -45.26% | 37 | 580 | 27.81% |
| CME211217P00190000 | 2021-10-15 3:55PM EDT | 2021-12-17 | 1.95 | 1.70 | 2.45 | -0.57 | -22.62% | 6 | 312 | 29.46% |
| CME220121P00190000 | 2021-10-14 3:27PM EDT | 2022-01-21 | 4.30 | 2.95 | 4.80 | 0.00 | - | 2 | 728 | 31.28% |
| CME220318P00190000 | 2021-10-15 3:28PM EDT | 2022-03-18 | 5.80 | 5.60 | 6.00 | -1.80 | -23.68% | 7 | 54 | 27.76% |
| CME230120P00190000 | 2021-10-15 2:55PM EDT | 2023-01-20 | 16.90 | 15.10 | 17.70 | -2.15 | -11.29% | 3 | 50 | 30.45% |
| CME240119P00190000 | 2021-09-20 12:07AM EDT | 2024-01-19 | 34.73 | 23.10 | 27.00 | 0.00 | - | - | 2 | 30.96% |
© 2021 Verizon Media. Tutti i diritti riservati.
