Italia markets open in 7 hours 58 minutes

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

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210521C002300002021-05-12 3:58PM EDT2021-05-210.500.500.80+0.44+733.33%14448136.91%
CME210528C002300002021-05-12 3:31PM EDT2021-05-280.650.300.90+0.05+8.33%31129.32%
CME210618C002300002021-05-12 3:39PM EDT2021-06-181.301.301.55+0.55+73.33%18246423.50%
CME210625C002300002021-05-10 11:38AM EDT2021-06-250.400.954.100.00--832.62%
CME210716C002300002021-05-12 3:52PM EDT2021-07-162.702.403.00+0.75+38.46%2917323.26%
CME210820C002300002021-05-12 3:47PM EDT2021-08-204.402.805.20+0.80+22.22%769324.59%
CME210917C002300002021-05-12 12:26PM EDT2021-09-175.803.105.90+3.20+123.08%1524223.29%
CME211015C002300002021-04-26 11:16AM EDT2021-10-153.884.606.900.00-2923.07%
CME211217C002300002021-05-11 1:10PM EDT2021-12-178.377.7010.30+1.17+16.25%252824.90%
CME220121C002300002021-05-12 3:58PM EDT2022-01-219.909.4010.40+1.90+23.75%40933623.28%
CME230120C002300002021-04-14 12:45PM EDT2023-01-2014.8016.7019.500.00-6023.24%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CME210521P002300002021-05-04 1:57PM EDT2021-05-2127.0015.3018.300.00-3354.00%
CME210618P002300002021-03-05 10:45AM EDT2021-06-1825.1024.9028.300.00-41461.34%
CME210716P002300002021-04-29 1:13PM EDT2021-07-1627.8218.9021.100.00--15030.34%
CME210917P002300002020-12-17 12:05PM EDT2021-09-1752.1043.0043.900.00-31366.76%
CME211015P002300002021-02-24 11:37AM EDT2021-10-1538.0428.3031.500.00-351339.12%
CME220121P002300002021-04-05 9:30AM EDT2022-01-2135.780.000.000.00-1930.00%
CME230120P002300002021-04-21 12:52PM EDT2023-01-2045.4039.6043.500.00-111130.54%