Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
212,13-2,57 (-1,20%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210820C002000002021-07-30 10:49AM EDT2021-08-2014.4012.4013.10-1.70-10.56%363324.81%
CME210827C002000002021-07-19 12:11AM EDT2021-08-2713.3511.0015.800.00--237.48%
CME210917C002000002021-07-29 1:48PM EDT2021-09-1714.3013.6014.30-2.91-16.91%116221.86%
CME211015C002000002021-07-29 3:36PM EDT2021-10-1517.8014.9015.400.00-210221.06%
CME211217C002000002021-07-19 12:49PM EDT2021-12-1714.3117.5018.500.00-11322.53%
CME220121C002000002021-07-29 1:56PM EDT2022-01-2121.0017.4019.400.00-540821.87%
CME220318C002000002021-07-19 12:12AM EDT2022-03-1818.2018.1021.400.00--13022.30%
CME230120C002000002021-07-30 10:22AM EDT2023-01-2026.9025.2028.40+2.45+10.02%78221.90%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210806P002000002021-07-30 11:14AM EDT2021-08-060.230.000.35-0.17-42.50%106933.59%
CME210813P002000002021-07-30 12:41PM EDT2021-08-130.530.200.90-0.56-51.38%1430.01%
CME210820P002000002021-07-30 11:57AM EDT2021-08-200.750.750.90+0.10+15.38%238124.20%
CME210827P002000002021-07-30 3:47PM EDT2021-08-271.171.051.50-0.68-36.76%51225.03%
CME210917P002000002021-07-30 3:23PM EDT2021-09-172.402.352.55+0.05+2.13%273923.52%
CME211015P002000002021-07-30 2:40PM EDT2021-10-153.703.603.90-0.50-11.90%220823.07%
CME211119P002000002021-07-30 2:16PM EDT2021-11-195.305.305.70+0.57+12.05%349323.60%
CME211217P002000002021-07-26 12:44PM EDT2021-12-177.506.807.200.00-124724.34%
CME220121P002000002021-07-30 9:46AM EDT2022-01-218.207.9010.300.00-22,02327.58%
CME220318P002000002021-07-29 3:52PM EDT2022-03-1811.2010.3012.500.00-12127.52%
CME230120P002000002021-07-14 11:48AM EDT2023-01-2022.2020.2023.400.00-185729.30%