Italia markets open in 6 hours 11 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:200.00
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210514C002000002021-05-07 10:13AM EDT2021-05-144.553.504.20+0.64+16.37%1926.27%
CME210521C002000002021-05-07 3:24PM EDT2021-05-214.504.504.90-0.50-10.00%315022.18%
CME210528C002000002021-05-03 1:39PM EDT2021-05-287.255.105.700.00-2222.22%
CME210604C002000002021-05-07 12:10PM EDT2021-06-045.704.707.20-1.00-14.93%102526.20%
CME210611C002000002021-04-30 10:42AM EDT2021-06-116.755.706.900.00-1121.99%
CME210618C002000002021-05-07 3:54PM EDT2021-06-186.806.507.00-0.56-7.61%3757320.35%
CME210716C002000002021-05-07 12:52PM EDT2021-07-167.407.909.00-1.40-15.91%66021.47%
CME210820C002000002021-05-07 12:51PM EDT2021-08-209.759.7010.80-1.95-16.67%1258921.71%
CME210917C002000002021-05-07 2:52PM EDT2021-09-1711.5011.5011.90-0.50-4.17%915421.56%
CME211015C002000002021-05-06 1:45PM EDT2021-10-1513.1011.6013.000.00-21321.65%
CME211217C002000002021-04-20 10:21AM EDT2021-12-1718.3014.5017.000.00--3624.75%
CME220121C002000002021-05-07 2:03PM EDT2022-01-2115.0015.4016.00-1.30-7.98%3530121.51%
CME230120C002000002021-05-07 3:52PM EDT2023-01-2022.9020.5023.20-0.34-1.46%27420.76%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210514P002000002021-05-07 1:23PM EDT2021-05-141.750.851.20+0.55+45.83%683225.32%
CME210521P002000002021-05-07 12:43PM EDT2021-05-212.401.651.90+0.70+41.18%1279821.60%
CME210528P002000002021-05-03 3:54PM EDT2021-05-283.052.202.800.00-122122.34%
CME210604P002000002021-05-05 3:02PM EDT2021-06-043.002.103.300.00-11021.52%
CME210611P002000002021-05-04 10:55AM EDT2021-06-114.502.505.000.00--426.30%
CME210618P002000002021-05-07 3:27PM EDT2021-06-184.674.304.70+0.26+5.90%1938922.74%
CME210716P002000002021-05-05 9:39AM EDT2021-07-166.035.906.300.00-11822.13%
CME210820P002000002021-05-07 12:28PM EDT2021-08-208.807.808.60-0.40-4.35%721423.43%
CME210917P002000002021-05-07 12:07PM EDT2021-09-1710.209.4010.600.00-725024.96%
CME211015P002000002021-04-27 3:23PM EDT2021-10-1511.089.5011.300.00-1823.99%
CME211217P002000002021-04-26 3:32PM EDT2021-12-1713.8013.5014.200.00-323524.96%
CME220121P002000002021-05-07 11:59AM EDT2022-01-2116.5015.9016.50-0.50-2.94%41,87626.64%
CME230120P002000002021-05-07 3:37PM EDT2023-01-2028.3027.7029.40+1.30+4.81%34629.62%