Italia markets open in 8 hours 31 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:195.00
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022C001950002021-10-15 10:15AM EDT2021-10-2215.6815.3018.20+3.73+31.21%34163.11%
CME211029C001950002021-10-15 10:14AM EDT2021-10-2917.0015.6018.20+4.60+37.10%13842.87%
CME211105C001950002021-10-07 3:06PM EDT2021-11-059.7115.9018.800.00-1539.58%
CME211112C001950002021-10-14 9:56AM EDT2021-11-1212.5016.0018.900.00-101034.73%
CME211119C001950002021-10-15 11:50AM EDT2021-11-1917.3716.2019.50+8.49+95.61%219334.39%
CME211217C001950002021-10-15 9:41AM EDT2021-12-1715.4018.3019.80+0.90+6.21%129326.67%
CME220121C001950002021-10-15 1:11PM EDT2022-01-2119.2118.3020.60+4.11+27.22%151,12523.80%
CME220318C001950002021-10-05 2:30PM EDT2022-03-1813.6020.6022.100.00-24622.42%
CME230120C001950002021-09-30 12:28PM EDT2023-01-2019.8026.8030.500.00-12923.06%
CME240119C001950002021-10-01 9:56AM EDT2024-01-1923.8033.7037.400.00-1223.18%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME211022P001950002021-10-13 10:11AM EDT2021-10-221.200.000.600.00-56950.05%
CME211029P001950002021-10-14 10:24AM EDT2021-10-291.040.302.500.00-1654.72%
CME211105P001950002021-10-15 11:01AM EDT2021-11-050.750.550.85-2.07-73.40%30330.23%
CME211112P001950002021-10-13 2:58PM EDT2021-11-122.520.751.150.00-2528.57%
CME211119P001950002021-10-15 3:46PM EDT2021-11-191.201.101.30-1.10-47.83%7085626.51%
CME211126P001950002021-10-15 10:49AM EDT2021-11-261.391.103.10-1.10-44.18%1133.79%
CME211217P001950002021-10-14 3:52PM EDT2021-12-173.622.202.950.00-216726.88%
CME220121P001950002021-10-15 9:59AM EDT2022-01-214.954.105.20-1.30-20.80%137928.17%
CME220318P001950002021-10-15 3:07PM EDT2022-03-187.306.908.60-2.70-27.00%528129.79%
CME230120P001950002021-10-15 2:54PM EDT2023-01-2018.9017.6020.50-2.45-11.48%313431.04%
CME240119P001950002021-10-13 10:48AM EDT2024-01-1932.2425.8029.500.00--1030.91%