La bourse ferme dans 4 h 6 min
CAC 40
7 616,37 -45,93 (-0,60 %) Euro Stoxx 50
4 922,05 -13,92 (-0,28 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0684 -0,0032 (-0,30 %) Gold future
2 319,20 -11,60 (-0,50 %) Bitcoin EUR
57 488,87 -13,12 (-0,02 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816C00130000 | 2024-06-12 11:00AM EDT | 130.00 | 68.13 | 63.90 | 67.30 | 0.00 | - | - | 1 | 74.05% |
| CME240816C00190000 | 2024-06-25 10:00AM EDT | 190.00 | 9.41 | 8.80 | 9.10 | -0.21 | -2.18% | 1 | 16 | 23.71% |
| CME240816C00195000 | 2024-06-25 3:44PM EDT | 195.00 | 5.95 | 5.70 | 6.00 | -1.55 | -20.67% | 18 | 50 | 21.99% |
| CME240816C00200000 | 2024-06-25 3:53PM EDT | 200.00 | 3.60 | 3.50 | 3.60 | -0.50 | -12.20% | 122 | 600 | 20.57% |
| CME240816C00210000 | 2024-06-25 3:54PM EDT | 210.00 | 1.00 | 0.95 | 1.35 | -0.25 | -20.00% | 32 | 214 | 21.00% |
| CME240816C00220000 | 2024-06-25 1:30PM EDT | 220.00 | 0.28 | 0.10 | 0.30 | -0.07 | -20.00% | 5 | 609 | 19.80% |
| CME240816C00230000 | 2024-06-25 10:25AM EDT | 230.00 | 0.13 | 0.00 | 0.75 | -0.27 | -67.50% | 24 | 45 | 30.45% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00160000 | 2024-06-10 2:51PM EDT | 160.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.08% |
| CME240816P00170000 | 2024-06-25 9:46AM EDT | 170.00 | 0.45 | 0.45 | 0.60 | -0.15 | -25.00% | 1 | 9 | 24.79% |
| CME240816P00175000 | 2024-06-24 3:03PM EDT | 175.00 | 0.75 | 0.70 | 0.90 | +0.11 | +17.19% | 1 | 7 | 22.93% |
| CME240816P00180000 | 2024-06-25 10:39AM EDT | 180.00 | 1.25 | 1.15 | 1.25 | +0.22 | +21.36% | 4 | 29 | 20.42% |
| CME240816P00185000 | 2024-06-25 10:38AM EDT | 185.00 | 1.99 | 1.80 | 2.10 | +0.23 | +13.07% | 1 | 44 | 19.25% |
| CME240816P00190000 | 2024-06-25 3:46PM EDT | 190.00 | 3.30 | 3.20 | 3.50 | +0.45 | +15.79% | 18 | 115 | 18.34% |
| CME240816P00195000 | 2024-06-25 3:44PM EDT | 195.00 | 5.30 | 5.10 | 5.50 | +0.54 | +11.34% | 79 | 275 | 17.20% |
| CME240816P00200000 | 2024-06-24 3:24PM EDT | 200.00 | 7.40 | 7.80 | 8.10 | 0.00 | - | 13 | 76 | 15.36% |
| CME240816P00210000 | 2024-06-24 10:13AM EDT | 210.00 | 14.00 | 14.00 | 18.20 | 0.00 | - | 1 | 51 | 25.69% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 24.60 | 28.00 | 0.00 | - | 1 | 0 | 32.91% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 31.10 | 35.50 | 0.00 | - | - | 0 | 0.00% |
