Italia markets open in 6 hours 10 minutes
Dow Jones
34.777,76+229,26(+0,66%)Nasdaq
13.752,24+119,44(+0,88%)Nikkei 225
29.603,51+245,69(+0,84%)
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
Prezzo d'esercizio:210.00
Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210514C00210000 | 2021-05-07 12:51PM EDT | 2021-05-14 | 0.14 | 0.10 | 0.35 | -0.16 | -53.33% | 12 | 125 | 24.81% |
| CME210521C00210000 | 2021-05-07 3:50PM EDT | 2021-05-21 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 156 | 2,562 | 19.57% |
| CME210528C00210000 | 2021-05-07 12:42PM EDT | 2021-05-28 | 1.01 | 0.55 | 1.35 | -0.93 | -47.94% | 1 | 35 | 20.83% |
| CME210604C00210000 | 2021-05-07 1:30PM EDT | 2021-06-04 | 1.15 | 1.35 | 1.70 | -0.70 | -37.84% | 13 | 6 | 19.81% |
| CME210611C00210000 | 2021-05-07 2:48PM EDT | 2021-06-11 | 1.75 | 1.20 | 2.95 | -0.31 | -15.05% | 21 | 15 | 23.49% |
| CME210618C00210000 | 2021-05-07 3:46PM EDT | 2021-06-18 | 2.23 | 2.15 | 2.45 | -0.72 | -24.41% | 34 | 1,855 | 19.25% |
| CME210716C00210000 | 2021-05-07 2:05PM EDT | 2021-07-16 | 3.40 | 3.60 | 4.00 | -0.81 | -19.24% | 8 | 628 | 19.62% |
| CME210820C00210000 | 2021-05-07 3:36PM EDT | 2021-08-20 | 5.88 | 5.60 | 6.00 | -0.52 | -8.12% | 3 | 231 | 20.82% |
| CME210917C00210000 | 2021-05-07 11:52AM EDT | 2021-09-17 | 7.20 | 6.20 | 7.60 | -0.30 | -4.00% | 14 | 304 | 21.84% |
| CME211015C00210000 | 2021-05-07 12:02PM EDT | 2021-10-15 | 8.25 | 7.20 | 8.20 | -0.15 | -1.79% | 20 | 32 | 20.97% |
| CME220121C00210000 | 2021-05-07 3:40PM EDT | 2022-01-21 | 10.95 | 10.70 | 11.30 | -0.25 | -2.23% | 65 | 2,060 | 21.10% |
| CME230120C00210000 | 2021-04-09 10:54AM EDT | 2023-01-20 | 19.80 | 18.00 | 20.30 | 0.00 | - | 15 | 20 | 22.10% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210514P00210000 | 2021-04-01 12:59PM EDT | 2021-05-14 | 9.39 | 6.90 | 10.50 | 0.00 | - | 2 | 0 | 65.80% |
| CME210521P00210000 | 2021-05-07 1:23PM EDT | 2021-05-21 | 9.40 | 7.30 | 7.90 | +0.30 | +3.30% | 15 | 1,920 | 21.31% |
| CME210604P00210000 | 2021-04-29 10:28AM EDT | 2021-06-04 | 10.70 | 7.30 | 9.90 | 0.00 | - | - | 1 | 25.81% |
| CME210618P00210000 | 2021-04-28 12:29PM EDT | 2021-06-18 | 12.33 | 10.00 | 10.70 | 0.00 | - | 1 | 59 | 24.08% |
| CME210716P00210000 | 2021-04-26 10:36AM EDT | 2021-07-16 | 10.60 | 11.30 | 11.90 | 0.00 | - | 93 | 71 | 22.12% |
| CME210820P00210000 | 2021-04-28 10:38AM EDT | 2021-08-20 | 14.70 | 13.30 | 13.90 | 0.00 | - | 10 | 19 | 22.79% |
| CME210917P00210000 | 2021-04-13 10:45AM EDT | 2021-09-17 | 15.10 | 13.90 | 15.50 | 0.00 | - | 2 | 11 | 23.58% |
| CME211015P00210000 | 2021-03-29 9:30AM EDT | 2021-10-15 | 17.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CME211217P00210000 | 2021-05-07 2:51PM EDT | 2021-12-17 | 19.60 | 18.80 | 19.60 | +19.60 | - | 10 | 1 | 24.66% |
| CME220121P00210000 | 2021-05-07 2:03PM EDT | 2022-01-21 | 22.50 | 21.50 | 23.20 | -0.50 | -2.17% | 10 | 22 | 28.23% |
| CME230120P00210000 | 2021-05-07 2:49PM EDT | 2023-01-20 | 34.55 | 31.10 | 35.20 | +1.95 | +5.98% | 1 | 18 | 29.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
