Italia markets open in 6 hours 10 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:210.00
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210514C002100002021-05-07 12:51PM EDT2021-05-140.140.100.35-0.16-53.33%1212524.81%
CME210521C002100002021-05-07 3:50PM EDT2021-05-210.550.500.65-0.25-31.25%1562,56219.57%
CME210528C002100002021-05-07 12:42PM EDT2021-05-281.010.551.35-0.93-47.94%13520.83%
CME210604C002100002021-05-07 1:30PM EDT2021-06-041.151.351.70-0.70-37.84%13619.81%
CME210611C002100002021-05-07 2:48PM EDT2021-06-111.751.202.95-0.31-15.05%211523.49%
CME210618C002100002021-05-07 3:46PM EDT2021-06-182.232.152.45-0.72-24.41%341,85519.25%
CME210716C002100002021-05-07 2:05PM EDT2021-07-163.403.604.00-0.81-19.24%862819.62%
CME210820C002100002021-05-07 3:36PM EDT2021-08-205.885.606.00-0.52-8.12%323120.82%
CME210917C002100002021-05-07 11:52AM EDT2021-09-177.206.207.60-0.30-4.00%1430421.84%
CME211015C002100002021-05-07 12:02PM EDT2021-10-158.257.208.20-0.15-1.79%203220.97%
CME220121C002100002021-05-07 3:40PM EDT2022-01-2110.9510.7011.30-0.25-2.23%652,06021.10%
CME230120C002100002021-04-09 10:54AM EDT2023-01-2019.8018.0020.300.00-152022.10%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210514P002100002021-04-01 12:59PM EDT2021-05-149.396.9010.500.00-2065.80%
CME210521P002100002021-05-07 1:23PM EDT2021-05-219.407.307.90+0.30+3.30%151,92021.31%
CME210604P002100002021-04-29 10:28AM EDT2021-06-0410.707.309.900.00--125.81%
CME210618P002100002021-04-28 12:29PM EDT2021-06-1812.3310.0010.700.00-15924.08%
CME210716P002100002021-04-26 10:36AM EDT2021-07-1610.6011.3011.900.00-937122.12%
CME210820P002100002021-04-28 10:38AM EDT2021-08-2014.7013.3013.900.00-101922.79%
CME210917P002100002021-04-13 10:45AM EDT2021-09-1715.1013.9015.500.00-21123.58%
CME211015P002100002021-03-29 9:30AM EDT2021-10-1517.540.000.000.00-150.00%
CME211217P002100002021-05-07 2:51PM EDT2021-12-1719.6018.8019.60+19.60-10124.66%
CME220121P002100002021-05-07 2:03PM EDT2022-01-2122.5021.5023.20-0.50-2.17%102228.23%
CME230120P002100002021-05-07 2:49PM EDT2023-01-2034.5531.1035.20+1.95+5.98%11829.56%