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
58 897,45 -976,93 (-1,63 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920C00150000 | 2024-04-24 10:22AM EDT | 150.00 | 64.02 | 61.10 | 64.70 | 0.00 | - | 1 | 4 | 48.85% |
| CME240920C00160000 | 2024-02-14 1:28PM EDT | 160.00 | 58.20 | 59.50 | 63.50 | 0.00 | - | 5 | 5 | 63.07% |
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 175.00 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 51.85% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 180.00 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 30.74% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 185.00 | 33.40 | 30.20 | 31.10 | 0.00 | - | 1 | 30 | 29.22% |
| CME240920C00190000 | 2024-04-22 3:27PM EDT | 190.00 | 31.30 | 25.00 | 28.20 | 0.00 | - | 1 | 36 | 30.68% |
| CME240920C00195000 | 2024-04-26 9:45AM EDT | 195.00 | 22.25 | 21.90 | 24.50 | -3.11 | -12.26% | 1 | 67 | 29.67% |
| CME240920C00200000 | 2024-04-24 12:04PM EDT | 200.00 | 20.40 | 18.20 | 20.30 | 0.00 | - | 1 | 39 | 27.26% |
| CME240920C00210000 | 2024-04-26 12:38PM EDT | 210.00 | 11.90 | 11.80 | 12.20 | -1.90 | -13.77% | 1 | 9 | 22.01% |
| CME240920C00220000 | 2024-04-26 12:16PM EDT | 220.00 | 7.20 | 6.80 | 7.20 | -1.30 | -15.29% | 13 | 142 | 20.45% |
| CME240920C00230000 | 2024-04-26 10:32AM EDT | 230.00 | 3.80 | 3.50 | 4.10 | -0.90 | -19.15% | 4 | 179 | 19.96% |
| CME240920C00240000 | 2024-04-26 2:12PM EDT | 240.00 | 1.80 | 1.70 | 2.15 | -0.60 | -25.00% | 25 | 264 | 19.54% |
| CME240920C00250000 | 2024-04-26 1:51PM EDT | 250.00 | 0.90 | 0.70 | 1.00 | -0.65 | -41.94% | 3 | 26 | 19.02% |
| CME240920C00260000 | 2024-04-18 10:10AM EDT | 260.00 | 0.56 | 0.25 | 0.55 | 0.00 | - | 3 | 1 | 19.54% |
| CME240920C00270000 | 2024-03-25 9:56AM EDT | 270.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.96% |
| CME240920P00145000 | 2024-02-29 10:47AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 35.21% |
| CME240920P00150000 | 2024-04-22 2:07PM EDT | 150.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 13 | 15 | 29.52% |
| CME240920P00155000 | 2024-03-21 11:57AM EDT | 155.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 31.79% |
| CME240920P00160000 | 2024-04-16 2:01PM EDT | 160.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 28.77% |
| CME240920P00165000 | 2024-03-26 1:01PM EDT | 165.00 | 0.98 | 0.25 | 1.00 | 0.00 | - | 1 | 52 | 26.49% |
| CME240920P00170000 | 2024-04-24 10:04AM EDT | 170.00 | 0.85 | 0.90 | 1.10 | 0.00 | - | 1 | 11 | 24.46% |
| CME240920P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 1.17 | 1.10 | 2.25 | 0.00 | - | 1 | 10 | 26.83% |
| CME240920P00180000 | 2024-04-25 10:22AM EDT | 180.00 | 1.57 | 1.45 | 1.85 | 0.00 | - | 1 | 52 | 22.44% |
| CME240920P00185000 | 2024-04-16 2:20PM EDT | 185.00 | 3.51 | 2.15 | 3.70 | 0.00 | - | 20 | 34 | 25.33% |
| CME240920P00190000 | 2024-04-22 2:05PM EDT | 190.00 | 2.54 | 2.90 | 5.00 | 0.00 | - | 1 | 30 | 25.37% |
| CME240920P00195000 | 2024-04-24 1:37PM EDT | 195.00 | 3.65 | 3.90 | 6.00 | 0.00 | - | 6 | 72 | 24.12% |
| CME240920P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 5.10 | 5.00 | 5.30 | +0.40 | +8.51% | 6 | 149 | 18.89% |
| CME240920P00210000 | 2024-04-26 11:15AM EDT | 210.00 | 8.60 | 8.40 | 8.90 | +0.90 | +11.69% | 2 | 66 | 17.59% |
| CME240920P00220000 | 2024-04-25 2:36PM EDT | 220.00 | 12.50 | 12.40 | 15.80 | 0.00 | - | 23 | 168 | 19.57% |
