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
58 683,88 -1 344,16 (-2,24 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 200.00 | 18.60 | 19.30 | 20.20 | 0.00 | - | 112 | 101 | 24.79% |
| CME241018C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 13.50 | 13.00 | 13.60 | -0.40 | -2.88% | 6 | 1 | 22.59% |
| CME241018C00220000 | 2024-04-26 2:23PM EDT | 220.00 | 8.50 | 6.90 | 9.90 | -1.90 | -18.27% | 22 | 19 | 23.48% |
| CME241018C00230000 | 2024-04-26 11:34AM EDT | 230.00 | 4.90 | 4.70 | 5.10 | -0.20 | -3.92% | 5 | 59 | 20.32% |
| CME241018C00240000 | 2024-04-26 3:56PM EDT | 240.00 | 2.60 | 0.90 | 2.80 | -0.35 | -11.86% | 21 | 20 | 19.63% |
| CME241018C00250000 | 2024-04-23 9:44AM EDT | 250.00 | 2.10 | 1.15 | 1.30 | 0.00 | - | 1 | 44 | 18.63% |
| CME241018C00260000 | 2024-04-24 1:08PM EDT | 260.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 3 | 18.23% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018P00145000 | 2024-02-29 11:15AM EDT | 145.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 42.93% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 150.00 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 31.98% |
| CME241018P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.80 | 0.25 | 0.95 | 0.00 | - | 3 | 3 | 28.81% |
| CME241018P00160000 | 2024-03-22 9:43AM EDT | 160.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 4 | 26.98% |
| CME241018P00165000 | 2024-04-11 1:48PM EDT | 165.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 16 | 16 | 24.83% |
| CME241018P00170000 | 2024-03-21 11:14AM EDT | 170.00 | 1.40 | 1.35 | 1.65 | 0.00 | - | - | 1 | 24.94% |
| CME241018P00175000 | 2024-03-06 11:52AM EDT | 175.00 | 2.25 | 0.45 | 2.50 | 0.00 | - | 2 | 2 | 25.43% |
| CME241018P00180000 | 2024-04-24 10:53AM EDT | 180.00 | 2.25 | 1.10 | 2.35 | 0.00 | - | 1 | 4 | 22.22% |
| CME241018P00185000 | 2024-03-21 10:25AM EDT | 185.00 | 3.00 | 2.95 | 3.30 | 0.00 | - | 2 | 5 | 22.17% |
| CME241018P00190000 | 2024-04-26 12:52PM EDT | 190.00 | 3.80 | 3.50 | 5.00 | -1.80 | -32.14% | 3 | 4 | 23.25% |
| CME241018P00195000 | 2024-04-24 11:22AM EDT | 195.00 | 4.75 | 4.50 | 5.00 | 0.00 | - | 2 | 8 | 20.03% |
| CME241018P00200000 | 2024-04-26 10:06AM EDT | 200.00 | 6.20 | 5.70 | 6.30 | +0.85 | +15.89% | 2 | 4 | 19.25% |
| CME241018P00210000 | 2024-04-25 12:00PM EDT | 210.00 | 8.50 | 9.30 | 11.10 | 0.00 | - | 3 | 24 | 19.91% |
| CME241018P00220000 | 2024-04-25 12:00PM EDT | 220.00 | 12.90 | 13.20 | 16.10 | 0.00 | - | 24 | 52 | 18.48% |
