Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.125,27 +1.937,84 (+3,39%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00200000 | 2024-05-02 11:01AM EDT | 2024-05-17 | 9.20 | 7.00 | 9.00 | 0.00 | - | 2 | 15 | 25.66% |
| CME240621C00200000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 10.40 | 9.00 | 12.30 | -0.70 | -6.31% | 8 | 180 | 26.50% |
| CME240920C00200000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 15.00 | 15.20 | 16.30 | -5.40 | -26.47% | 2 | 39 | 24.03% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 16.50 | 17.30 | 0.00 | - | 112 | 101 | 23.80% |
| CME241220C00200000 | 2024-05-03 11:21AM EDT | 2024-12-20 | 18.31 | 17.50 | 20.40 | -6.18 | -25.23% | 2 | 490 | 25.22% |
| CME250117C00200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 19.80 | 19.80 | 20.60 | -0.73 | -3.56% | 31 | 747 | 24.11% |
| CME250620C00200000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 26.91 | 22.80 | 24.70 | 0.00 | - | 2 | 3 | 23.93% |
| CME260116C00200000 | 2024-04-08 1:33PM EDT | 2026-01-16 | 33.26 | 27.20 | 28.70 | 0.00 | - | 1 | 146 | 23.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00200000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 0.65 | 0.50 | 0.65 | -0.20 | -23.53% | 69 | 616 | 19.30% |
| CME240621P00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.35 | 2.30 | 2.50 | -0.35 | -12.96% | 43 | 721 | 18.47% |
| CME240920P00200000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 5.76 | 5.50 | 6.00 | +0.16 | +2.86% | 2 | 143 | 18.55% |
| CME241018P00200000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 6.75 | 4.70 | 6.80 | -0.05 | -0.74% | 1 | 18 | 18.46% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 7.00 | 7.80 | 0.00 | - | 14 | 15 | 18.84% |
| CME241220P00200000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 9.50 | 8.10 | 8.80 | +2.40 | +33.80% | 2 | 9 | 18.96% |
| CME250117P00200000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 11.10 | 10.60 | 11.10 | +1.10 | +11.00% | 1 | 381 | 21.37% |
| CME250620P00200000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 12.70 | 13.80 | 16.50 | 0.00 | - | - | 1 | 23.31% |
| CME260116P00200000 | 2024-04-25 11:23AM EDT | 2026-01-16 | 20.50 | 18.10 | 19.70 | +3.30 | +19.19% | 1 | 272 | 22.05% |
© 2024 Yahoo. Tutti i diritti riservati.