Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,08+1,60 (+0,77%)
In data: 02:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240419C002200002024-04-17 11:24AM EDT2024-04-190.140.000.15-0.03-17.65%6181837.31%
CME240426C002200002024-04-17 10:36AM EDT2024-04-260.300.300.40-0.11-26.83%132625.59%
CME240517C002200002024-04-17 12:36PM EDT2024-05-171.181.301.50-0.18-13.24%535822.24%
CME240621C002200002024-04-17 11:59AM EDT2024-06-212.552.702.90-0.18-6.59%131,30320.33%
CME240920C002200002024-04-16 3:52PM EDT2024-09-206.706.507.200.00-114021.89%
CME241018C002200002024-04-16 9:53AM EDT2024-10-187.607.908.30-0.80-9.52%31522.11%
CME241115C002200002024-04-09 12:21PM EDT2024-11-1511.609.509.800.00-13223.04%
CME241220C002200002024-04-15 2:23PM EDT2024-12-2011.0010.1011.100.00-31623.30%
CME250117C002200002024-04-16 3:44PM EDT2025-01-1711.1310.7011.500.00-1067322.65%
CME250620C002200002024-04-09 10:15AM EDT2025-06-2016.5514.7015.600.00--222.74%
CME260116C002200002024-04-16 3:22PM EDT2026-01-1619.8018.8020.300.00-313522.92%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME240419P002200002024-04-16 9:34AM EDT2024-04-1911.6312.2013.400.00-117358.98%
CME240517P002200002024-04-11 10:44AM EDT2024-05-179.8012.9013.400.00-35422.14%
CME240621P002200002024-04-16 2:09PM EDT2024-06-2114.7913.7014.800.00-1420520.28%
CME240920P002200002024-04-16 9:38AM EDT2024-09-2016.8016.3017.200.00-215518.15%
CME241018P002200002024-03-05 4:15PM EDT2024-10-1812.1014.9015.500.00-103013.51%
CME241115P002200002024-04-16 2:09PM EDT2024-11-1518.5417.7018.400.00-83017.61%
CME250117P002200002024-04-09 10:11AM EDT2025-01-1721.0021.5022.400.00-215721.23%
CME250620P002200002024-03-14 12:36PM EDT2025-06-2020.0024.0026.300.00-71721.40%
CME260116P002200002024-03-15 3:09PM EDT2026-01-1623.8027.9030.400.00-103921.30%