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:210.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210806C002100002021-07-30 10:18AM EDT2021-08-065.203.203.60-0.20-3.70%1922.10%
CME210813C002100002021-07-29 1:09PM EDT2021-08-133.954.204.50-3.15-44.37%41920.94%
CME210820C002100002021-07-30 3:38PM EDT2021-08-205.204.905.20-2.00-27.78%3759020.53%
CME210827C002100002021-07-29 12:04PM EDT2021-08-277.605.506.000.00-31021.23%
CME210903C002100002021-07-26 1:19PM EDT2021-09-036.966.106.700.00--421.67%
CME210917C002100002021-07-30 3:24PM EDT2021-09-177.206.907.20-1.70-19.10%4788119.90%
CME211015C002100002021-07-30 2:40PM EDT2021-10-158.908.408.90-1.89-17.52%913420.27%
CME211119C002100002021-07-29 10:44AM EDT2021-11-1910.9010.3010.80-0.20-1.80%217520.89%
CME211217C002100002021-07-30 3:03PM EDT2021-12-1712.0011.5012.20-1.90-13.67%212021.38%
CME220121C002100002021-07-29 12:42PM EDT2022-01-2114.1011.2012.600.00-112,09319.79%
CME220318C002100002021-07-28 3:03PM EDT2022-03-1816.5012.8015.600.00-362121.73%
CME230120C002100002021-07-30 3:27PM EDT2023-01-2021.4919.6023.20+0.39+1.85%111321.69%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210806P002100002021-07-30 3:47PM EDT2021-08-061.301.051.60+0.45+52.94%193123.38%
CME210813P002100002021-07-27 12:17PM EDT2021-08-131.602.102.400.00-13621.13%
CME210820P002100002021-07-30 3:56PM EDT2021-08-202.952.853.10+0.84+39.81%1496520.69%
CME210827P002100002021-07-28 2:56PM EDT2021-08-273.003.404.200.00-101022.69%
CME210903P002100002021-07-26 1:19PM EDT2021-09-035.283.404.600.00--421.80%
CME210917P002100002021-07-30 3:20PM EDT2021-09-175.435.405.80+0.03+0.56%1449522.32%
CME211015P002100002021-07-29 12:15PM EDT2021-10-156.106.908.100.00-18623.77%
CME211119P002100002021-07-28 2:06PM EDT2021-11-198.359.009.500.00-32022.70%
CME211217P002100002021-07-30 12:10PM EDT2021-12-1710.4010.3011.20-0.20-1.89%148023.58%
CME220121P002100002021-07-30 9:38AM EDT2022-01-2112.3013.1014.70+0.30+2.50%317127.12%
CME230120P002100002021-07-07 2:48PM EDT2023-01-2028.0025.4028.300.00-110928.88%