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:220.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210806C002200002021-07-30 3:02PM EDT2021-08-060.270.050.40-0.23-46.00%2113224.27%
CME210813C002200002021-07-30 1:50PM EDT2021-08-130.830.400.85-0.64-43.54%21821.19%
CME210820C002200002021-07-30 2:11PM EDT2021-08-201.201.001.20-0.85-41.46%21,18319.57%
CME210827C002200002021-07-30 1:21PM EDT2021-08-271.851.351.80-0.63-25.40%22320.18%
CME210917C002200002021-07-30 3:57PM EDT2021-09-172.702.652.80-1.10-28.95%991,24018.95%
CME211015C002200002021-07-30 2:46PM EDT2021-10-154.303.804.30-0.91-17.47%621719.31%
CME211119C002200002021-07-28 3:10PM EDT2021-11-196.505.806.20-0.90-12.16%1114120.26%
CME211217C002200002021-07-26 10:25AM EDT2021-12-176.506.907.200.00-111520.08%
CME220121C002200002021-07-30 10:31AM EDT2022-01-218.407.108.60-0.80-8.70%301,03720.40%
CME220318C002200002021-07-20 2:45PM EDT2022-03-188.398.4011.200.00-5521.66%
CME230120C002200002021-07-22 9:43AM EDT2023-01-2016.3015.9018.900.00-115721.67%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210820P002200002021-07-27 12:08PM EDT2021-08-207.808.609.10-1.30-14.29%163819.79%
CME210917P002200002021-07-27 2:43PM EDT2021-09-1712.109.8011.900.00-13423.37%
CME211015P002200002021-07-23 11:41AM EDT2021-10-1513.2012.6013.000.00-518521.61%
CME211119P002200002021-07-08 2:01PM EDT2021-11-1916.1014.3014.900.00-52222.11%
CME211217P002200002021-07-02 3:07PM EDT2021-12-1717.2516.1016.600.00-121323.09%
CME220121P002200002021-07-09 1:17PM EDT2022-01-2122.4917.8019.800.00-10015126.18%
CME230120P002200002021-07-16 1:49PM EDT2023-01-2033.6030.8034.200.00-17928.93%