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:195.00
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210521C001950002021-05-07 2:02PM EDT2021-05-217.427.509.50-6.91-48.22%25831.04%
CME210618C001950002021-05-07 12:05PM EDT2021-06-1810.609.9010.60-1.00-8.62%750922.07%
CME210716C001950002021-05-07 2:02PM EDT2021-07-1610.4711.0011.80-1.37-11.57%22120.88%
CME210820C001950002021-04-19 12:37PM EDT2021-08-2015.8512.8013.900.00-15822.34%
CME210917C001950002021-04-19 2:59PM EDT2021-09-1717.4613.5014.900.00-1222.02%
CME211015C001950002021-04-12 1:32PM EDT2021-10-1518.8014.3015.900.00-17321.98%
CME220121C001950002021-04-29 12:12PM EDT2022-01-2119.4018.0018.800.00-214221.79%
CME230120C001950002021-02-24 1:50PM EDT2023-01-2031.5029.5032.700.00-71127.73%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210514P001950002021-05-07 3:38PM EDT2021-05-140.320.250.45-0.03-8.57%4911030.03%
CME210521P001950002021-05-07 1:52PM EDT2021-05-211.000.650.85+0.18+21.95%5212424.05%
CME210528P001950002021-05-07 3:07PM EDT2021-05-281.410.951.35-0.04-2.76%52023.01%
CME210611P001950002021-04-30 10:38AM EDT2021-06-112.801.203.100.00-1226.33%
CME210618P001950002021-05-07 3:56PM EDT2021-06-182.702.652.95-0.12-4.26%1528123.27%
CME210716P001950002021-05-07 12:47PM EDT2021-07-164.704.104.50+0.20+4.44%16148622.88%
CME210820P001950002021-04-30 10:24AM EDT2021-08-207.106.106.800.00-11524.40%
CME210917P001950002021-05-07 12:03PM EDT2021-09-178.006.808.10-0.10-1.23%916024.50%
CME211015P001950002021-05-07 2:25PM EDT2021-10-159.187.709.10-1.73-15.86%10124.22%
CME211217P001950002021-05-07 2:43PM EDT2021-12-1712.1011.3013.00+12.10-12026.98%
CME220121P001950002021-05-07 11:58AM EDT2022-01-2113.9013.6014.10-0.90-6.08%312526.76%
CME230120P001950002021-04-30 11:50AM EDT2023-01-2027.5022.8027.500.00-11630.45%