La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 004,93 -1 296,02 (-2,15 %)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00090000 | 2024-01-12 3:36PM EDT | 90.00 | 108.65 | 113.10 | 117.70 | 0.00 | - | 6 | 3 | 0.00% |
| CME240621C00095000 | 2023-12-26 4:55PM EDT | 95.00 | 119.75 | 110.00 | 114.80 | 0.00 | - | - | 0 | 0.00% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 0.00% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| CME240621C00130000 | 2023-07-26 2:24PM EDT | 130.00 | 69.63 | 73.50 | 76.60 | 0.00 | - | 4 | 10 | 0.00% |
| CME240621C00135000 | 2023-12-01 1:48PM EDT | 135.00 | 86.22 | 75.50 | 79.90 | 0.00 | - | 1 | 0 | 79.32% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 0.00% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 73.43% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 97.62% |
| CME240621C00165000 | 2024-04-02 10:57AM EDT | 165.00 | 49.45 | 45.00 | 48.40 | 0.00 | - | 1 | 10 | 54.48% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 91.08% |
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 175.00 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 45.29% |
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 180.00 | 28.84 | 30.30 | 33.70 | 0.00 | - | 1 | 6 | 41.50% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 185.00 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 66.44% |
| CME240621C00190000 | 2024-04-16 10:01AM EDT | 190.00 | 19.70 | 20.80 | 23.90 | 0.00 | - | 1 | 158 | 32.55% |
| CME240621C00195000 | 2024-04-24 11:24AM EDT | 195.00 | 18.90 | 17.80 | 20.30 | 0.00 | - | 9 | 293 | 32.99% |
| CME240621C00200000 | 2024-04-25 10:07AM EDT | 200.00 | 18.50 | 13.50 | 15.00 | 0.00 | - | 1 | 177 | 26.25% |
| CME240621C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 6.58 | 6.60 | 7.00 | -2.13 | -24.45% | 22 | 1,258 | 19.83% |
| CME240621C00220000 | 2024-04-26 3:01PM EDT | 220.00 | 2.30 | 2.25 | 2.50 | -0.88 | -27.67% | 147 | 1,436 | 17.73% |
| CME240621C00230000 | 2024-04-26 2:18PM EDT | 230.00 | 0.60 | 0.50 | 0.65 | -0.50 | -45.45% | 19 | 2,881 | 16.87% |
| CME240621C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 25 | 510 | 16.99% |
| CME240621C00250000 | 2024-04-24 11:54AM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 301 | 20.12% |
| CME240621C00260000 | 2024-01-31 10:58AM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 175 | 12.50% |
| CME240621C00270000 | 2023-04-27 2:35PM EDT | 270.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 43.62% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 46.73% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00090000 | 2024-03-14 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 58 | 124.56% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 124.66% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.88% |
| CME240621P00105000 | 2023-12-14 3:10PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 87.01% |
| CME240621P00110000 | 2023-06-26 3:55PM EDT | 110.00 | 1.45 | 0.00 | 3.20 | 0.00 | - | 1 | 4 | 106.59% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 86.23% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 81.88% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 71.14% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 109.61% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 58.50% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.88% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 56.64% |
| CME240621P00150000 | 2024-04-25 12:18PM EDT | 150.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 4 | 220 | 45.78% |
| CME240621P00155000 | 2024-04-23 1:04PM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 477 | 43.87% |
| CME240621P00160000 | 2024-04-25 2:23PM EDT | 160.00 | 0.10 | 0.15 | 0.45 | 0.00 | - | 3 | 61 | 40.04% |
| CME240621P00165000 | 2024-04-25 2:24PM EDT | 165.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 13 | 235 | 36.26% |
| CME240621P00170000 | 2024-04-23 2:36PM EDT | 170.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 4 | 440 | 32.57% |
| CME240621P00175000 | 2024-04-26 12:27PM EDT | 175.00 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 13 | 326 | 27.54% |
| CME240621P00180000 | 2024-04-24 2:44PM EDT | 180.00 | 0.44 | 0.35 | 0.90 | 0.00 | - | 5 | 147 | 29.71% |
| CME240621P00185000 | 2024-04-26 11:53AM EDT | 185.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 2 | 142 | 24.12% |
| CME240621P00190000 | 2024-04-26 3:22PM EDT | 190.00 | 0.95 | 0.80 | 0.95 | +0.09 | +10.47% | 9 | 559 | 22.06% |
| CME240621P00195000 | 2024-04-26 3:39PM EDT | 195.00 | 1.40 | 1.25 | 1.40 | +0.35 | +33.33% | 25 | 190 | 20.44% |
| CME240621P00200000 | 2024-04-26 3:08PM EDT | 200.00 | 2.09 | 2.00 | 2.25 | +0.21 | +11.17% | 18 | 707 | 19.50% |
| CME240621P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 5.35 | 4.90 | 5.30 | +1.15 | +27.38% | 37 | 1,076 | 17.52% |
| CME240621P00220000 | 2024-04-26 1:59PM EDT | 220.00 | 11.00 | 10.60 | 11.30 | +2.70 | +32.53% | 6 | 211 | 16.80% |
| CME240621P00230000 | 2024-04-26 10:05AM EDT | 230.00 | 19.75 | 17.20 | 21.50 | +3.35 | +20.43% | 1 | 81 | 25.90% |
