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
Prezzo d'esercizio:210.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210806C00210000 | 2021-07-30 10:18AM EDT | 2021-08-06 | 5.20 | 3.20 | 3.60 | -0.20 | -3.70% | 1 | 9 | 22.10% |
| CME210813C00210000 | 2021-07-29 1:09PM EDT | 2021-08-13 | 3.95 | 4.20 | 4.50 | -3.15 | -44.37% | 4 | 19 | 20.94% |
| CME210820C00210000 | 2021-07-30 3:38PM EDT | 2021-08-20 | 5.20 | 4.90 | 5.20 | -2.00 | -27.78% | 37 | 590 | 20.53% |
| CME210827C00210000 | 2021-07-29 12:04PM EDT | 2021-08-27 | 7.60 | 5.50 | 6.00 | 0.00 | - | 3 | 10 | 21.23% |
| CME210903C00210000 | 2021-07-26 1:19PM EDT | 2021-09-03 | 6.96 | 6.10 | 6.70 | 0.00 | - | - | 4 | 21.67% |
| CME210917C00210000 | 2021-07-30 3:24PM EDT | 2021-09-17 | 7.20 | 6.90 | 7.20 | -1.70 | -19.10% | 47 | 881 | 19.90% |
| CME211015C00210000 | 2021-07-30 2:40PM EDT | 2021-10-15 | 8.90 | 8.40 | 8.90 | -1.89 | -17.52% | 9 | 134 | 20.27% |
| CME211119C00210000 | 2021-07-29 10:44AM EDT | 2021-11-19 | 10.90 | 10.30 | 10.80 | -0.20 | -1.80% | 2 | 175 | 20.89% |
| CME211217C00210000 | 2021-07-30 3:03PM EDT | 2021-12-17 | 12.00 | 11.50 | 12.20 | -1.90 | -13.67% | 2 | 120 | 21.38% |
| CME220121C00210000 | 2021-07-29 12:42PM EDT | 2022-01-21 | 14.10 | 11.20 | 12.60 | 0.00 | - | 11 | 2,093 | 19.79% |
| CME220318C00210000 | 2021-07-28 3:03PM EDT | 2022-03-18 | 16.50 | 12.80 | 15.60 | 0.00 | - | 36 | 21 | 21.73% |
| CME230120C00210000 | 2021-07-30 3:27PM EDT | 2023-01-20 | 21.49 | 19.60 | 23.20 | +0.39 | +1.85% | 1 | 113 | 21.69% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210806P00210000 | 2021-07-30 3:47PM EDT | 2021-08-06 | 1.30 | 1.05 | 1.60 | +0.45 | +52.94% | 19 | 31 | 23.38% |
| CME210813P00210000 | 2021-07-27 12:17PM EDT | 2021-08-13 | 1.60 | 2.10 | 2.40 | 0.00 | - | 1 | 36 | 21.13% |
| CME210820P00210000 | 2021-07-30 3:56PM EDT | 2021-08-20 | 2.95 | 2.85 | 3.10 | +0.84 | +39.81% | 14 | 965 | 20.69% |
| CME210827P00210000 | 2021-07-28 2:56PM EDT | 2021-08-27 | 3.00 | 3.40 | 4.20 | 0.00 | - | 10 | 10 | 22.69% |
| CME210903P00210000 | 2021-07-26 1:19PM EDT | 2021-09-03 | 5.28 | 3.40 | 4.60 | 0.00 | - | - | 4 | 21.80% |
| CME210917P00210000 | 2021-07-30 3:20PM EDT | 2021-09-17 | 5.43 | 5.40 | 5.80 | +0.03 | +0.56% | 14 | 495 | 22.32% |
| CME211015P00210000 | 2021-07-29 12:15PM EDT | 2021-10-15 | 6.10 | 6.90 | 8.10 | 0.00 | - | 1 | 86 | 23.77% |
| CME211119P00210000 | 2021-07-28 2:06PM EDT | 2021-11-19 | 8.35 | 9.00 | 9.50 | 0.00 | - | 3 | 20 | 22.70% |
| CME211217P00210000 | 2021-07-30 12:10PM EDT | 2021-12-17 | 10.40 | 10.30 | 11.20 | -0.20 | -1.89% | 1 | 480 | 23.58% |
| CME220121P00210000 | 2021-07-30 9:38AM EDT | 2022-01-21 | 12.30 | 13.10 | 14.70 | +0.30 | +2.50% | 3 | 171 | 27.12% |
| CME230120P00210000 | 2021-07-07 2:48PM EDT | 2023-01-20 | 28.00 | 25.40 | 28.30 | 0.00 | - | 1 | 109 | 28.88% |
© 2021 Verizon Media. Tutti i diritti riservati.
