Italia markets closed
Dow Jones
34.950,18+14,71(+0,04%)Nasdaq
14.733,24+60,57(+0,41%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,1871-0,0004(-0,04%)BTC-EUR
33.522,20-1.279,05(-3,68%)CMC Crypto 200
972,72+11,83(+1,23%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
212,34+0,21 (+0,10%)
Al 1:41PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210806C00230000 | 2021-07-30 9:46AM EDT | 2021-08-06 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 35.74% |
| CME210820C00230000 | 2021-08-02 10:50AM EDT | 2021-08-20 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 15 | 809 | 20.80% |
| CME210827C00230000 | 2021-07-19 12:11AM EDT | 2021-08-27 | 0.65 | 0.15 | 0.40 | 0.00 | - | - | 3 | 20.66% |
| CME210917C00230000 | 2021-08-02 10:56AM EDT | 2021-09-17 | 0.85 | 0.70 | 0.90 | -0.20 | -19.05% | 2 | 1,008 | 19.03% |
| CME211015C00230000 | 2021-07-30 2:44PM EDT | 2021-10-15 | 1.75 | 1.40 | 1.80 | 0.00 | - | 5 | 177 | 18.93% |
| CME211119C00230000 | 2021-07-30 11:12AM EDT | 2021-11-19 | 2.90 | 2.80 | 3.10 | -0.50 | -14.71% | 2 | 12 | 19.44% |
| CME211217C00230000 | 2021-07-30 10:49AM EDT | 2021-12-17 | 4.30 | 3.60 | 3.90 | 0.00 | - | 7 | 313 | 19.26% |
| CME220121C00230000 | 2021-07-22 2:46PM EDT | 2022-01-21 | 4.00 | 4.30 | 4.70 | 0.00 | - | 4 | 901 | 18.82% |
| CME220318C00230000 | 2021-07-27 11:18AM EDT | 2022-03-18 | 6.50 | 5.80 | 6.20 | 0.00 | - | 13 | 14 | 18.90% |
| CME230120C00230000 | 2021-07-23 11:17AM EDT | 2023-01-20 | 13.70 | 11.90 | 15.30 | 0.00 | - | 93 | 140 | 21.61% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME210820P00230000 | 2021-06-18 9:42AM EDT | 2021-08-20 | 17.40 | 20.10 | 22.60 | 0.00 | - | 1 | 11 | 50.60% |
| CME210917P00230000 | 2021-07-28 1:55PM EDT | 2021-09-17 | 18.02 | 17.90 | 20.60 | 0.00 | - | 25 | 25 | 29.08% |
| CME211015P00230000 | 2021-07-23 9:50AM EDT | 2021-10-15 | 21.40 | 19.70 | 20.10 | 0.00 | - | 18 | 34 | 21.31% |
| CME211119P00230000 | 2021-07-27 10:44AM EDT | 2021-11-19 | 21.50 | 20.90 | 21.40 | 0.00 | - | 20 | 59 | 21.17% |
| CME211217P00230000 | 2021-05-20 9:48AM EDT | 2021-12-17 | 26.70 | 24.10 | 27.70 | 0.00 | - | - | 1 | 32.28% |
| CME220121P00230000 | 2021-05-17 12:47PM EDT | 2022-01-21 | 28.10 | 22.10 | 24.20 | 0.00 | - | 2 | 95 | 22.41% |
| CME220318P00230000 | 2021-07-29 3:01PM EDT | 2022-03-18 | 26.25 | 25.90 | 29.80 | 0.00 | - | - | 2 | 28.31% |
| CME230120P00230000 | 2021-06-24 9:55AM EDT | 2023-01-20 | 38.50 | 37.50 | 41.50 | 0.00 | - | 1 | 21 | 30.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
