Italia markets open in 7 hours 58 minutes
Dow Jones
33.587,66-681,50(-1,99%)Nasdaq
13.031,68-357,75(-2,67%)Nikkei 225
28.147,51-461,08(-1,61%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
214,07+1,98 (+0,93%)
Alla chiusura: 4:00PM EDT
215,49 +1,42 (0,66%)
Dopo ore: 6:42PM EDT
Prezzo d'esercizio:230.00
Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210521C00230000 | 2021-05-12 3:58PM EDT | 2021-05-21 | 0.50 | 0.50 | 0.80 | +0.44 | +733.33% | 144 | 481 | 36.91% |
| CME210528C00230000 | 2021-05-12 3:31PM EDT | 2021-05-28 | 0.65 | 0.30 | 0.90 | +0.05 | +8.33% | 31 | 1 | 29.32% |
| CME210618C00230000 | 2021-05-12 3:39PM EDT | 2021-06-18 | 1.30 | 1.30 | 1.55 | +0.55 | +73.33% | 182 | 464 | 23.50% |
| CME210625C00230000 | 2021-05-10 11:38AM EDT | 2021-06-25 | 0.40 | 0.95 | 4.10 | 0.00 | - | - | 8 | 32.62% |
| CME210716C00230000 | 2021-05-12 3:52PM EDT | 2021-07-16 | 2.70 | 2.40 | 3.00 | +0.75 | +38.46% | 29 | 173 | 23.26% |
| CME210820C00230000 | 2021-05-12 3:47PM EDT | 2021-08-20 | 4.40 | 2.80 | 5.20 | +0.80 | +22.22% | 76 | 93 | 24.59% |
| CME210917C00230000 | 2021-05-12 12:26PM EDT | 2021-09-17 | 5.80 | 3.10 | 5.90 | +3.20 | +123.08% | 15 | 242 | 23.29% |
| CME211015C00230000 | 2021-04-26 11:16AM EDT | 2021-10-15 | 3.88 | 4.60 | 6.90 | 0.00 | - | 2 | 9 | 23.07% |
| CME211217C00230000 | 2021-05-11 1:10PM EDT | 2021-12-17 | 8.37 | 7.70 | 10.30 | +1.17 | +16.25% | 25 | 28 | 24.90% |
| CME220121C00230000 | 2021-05-12 3:58PM EDT | 2022-01-21 | 9.90 | 9.40 | 10.40 | +1.90 | +23.75% | 409 | 336 | 23.28% |
| CME230120C00230000 | 2021-04-14 12:45PM EDT | 2023-01-20 | 14.80 | 16.70 | 19.50 | 0.00 | - | 6 | 0 | 23.24% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210521P00230000 | 2021-05-04 1:57PM EDT | 2021-05-21 | 27.00 | 15.30 | 18.30 | 0.00 | - | 3 | 3 | 54.00% |
| CME210618P00230000 | 2021-03-05 10:45AM EDT | 2021-06-18 | 25.10 | 24.90 | 28.30 | 0.00 | - | 4 | 14 | 61.34% |
| CME210716P00230000 | 2021-04-29 1:13PM EDT | 2021-07-16 | 27.82 | 18.90 | 21.10 | 0.00 | - | - | 150 | 30.34% |
| CME210917P00230000 | 2020-12-17 12:05PM EDT | 2021-09-17 | 52.10 | 43.00 | 43.90 | 0.00 | - | 3 | 13 | 66.76% |
| CME211015P00230000 | 2021-02-24 11:37AM EDT | 2021-10-15 | 38.04 | 28.30 | 31.50 | 0.00 | - | 35 | 13 | 39.12% |
| CME220121P00230000 | 2021-04-05 9:30AM EDT | 2022-01-21 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| CME230120P00230000 | 2021-04-21 12:52PM EDT | 2023-01-20 | 45.40 | 39.60 | 43.50 | 0.00 | - | 11 | 11 | 30.54% |
© 2021 Verizon Media. Tutti i diritti riservati.
