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
58 694,09 -1 344,65 (-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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115C00175000 | 2024-04-10 1:19PM EDT | 175.00 | 42.40 | 40.80 | 41.90 | 0.00 | - | - | 3 | 32.70% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 180.00 | 40.30 | 36.70 | 37.70 | 0.00 | - | 10 | 12 | 31.41% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 185.00 | 35.20 | 32.60 | 33.40 | 0.00 | - | 2 | 63 | 29.71% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 190.00 | 32.10 | 28.60 | 31.00 | 0.00 | - | 1 | 2 | 31.43% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 195.00 | 27.70 | 24.80 | 25.80 | 0.00 | - | 9 | 42 | 27.59% |
| CME241115C00210000 | 2024-04-09 12:22PM EDT | 210.00 | 16.70 | 13.70 | 15.80 | 0.00 | - | 1 | 23 | 24.50% |
| CME241115C00220000 | 2024-04-18 1:48PM EDT | 220.00 | 9.68 | 10.00 | 10.40 | 0.00 | - | 5 | 34 | 22.61% |
| CME241115C00230000 | 2024-04-15 2:59PM EDT | 230.00 | 5.99 | 6.20 | 6.70 | 0.00 | - | 2 | 2 | 21.75% |
| CME241115C00240000 | 2024-03-18 1:18PM EDT | 240.00 | 8.00 | 2.00 | 4.10 | 0.00 | - | 4 | 8 | 21.10% |
| CME241115C00250000 | 2024-02-29 4:21PM EDT | 250.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | 5 | 70 | 24.54% |
| CME241115C00260000 | 2024-02-20 3:51PM EDT | 260.00 | 2.00 | 2.20 | 3.30 | 0.00 | - | 1 | 0 | 26.15% |
| CME241115C00270000 | 2024-03-04 11:39AM EDT | 270.00 | 2.35 | 0.90 | 1.30 | 0.00 | - | 25 | 25 | 22.71% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115P00140000 | 2024-01-25 3:24PM EDT | 140.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 33.12% |
| CME241115P00145000 | 2024-02-05 3:28PM EDT | 145.00 | 1.40 | 0.00 | 2.85 | 0.00 | - | 3 | 5 | 41.12% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 150.00 | 1.00 | 0.20 | 2.80 | 0.00 | - | 15 | 17 | 38.04% |
| CME241115P00155000 | 2024-03-22 9:42AM EDT | 155.00 | 1.05 | 0.60 | 1.15 | 0.00 | - | 1 | 2 | 27.92% |
| CME241115P00160000 | 2024-03-01 1:05PM EDT | 160.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 27.54% |
| CME241115P00165000 | 2024-02-01 2:05PM EDT | 165.00 | 3.20 | 1.60 | 2.10 | 0.00 | - | - | 1 | 27.32% |
| CME241115P00170000 | 2024-04-01 10:02AM EDT | 170.00 | 2.15 | 1.75 | 2.25 | 0.00 | - | 1 | 13 | 25.34% |
| CME241115P00175000 | 2024-04-26 3:22PM EDT | 175.00 | 2.40 | 2.35 | 2.65 | -1.40 | -36.84% | 2 | 1 | 24.07% |
| CME241115P00180000 | 2024-03-20 11:53AM EDT | 180.00 | 3.10 | 2.90 | 3.30 | 0.00 | - | - | 1 | 23.27% |
| CME241115P00185000 | 2024-04-24 9:39AM EDT | 185.00 | 3.20 | 3.60 | 4.00 | 0.00 | - | 1 | 9 | 22.26% |
| CME241115P00195000 | 2024-04-25 10:59AM EDT | 195.00 | 5.40 | 5.50 | 7.60 | 0.00 | - | 1 | 17 | 23.51% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 200.00 | 6.60 | 6.80 | 7.30 | 0.00 | - | 14 | 15 | 19.63% |
| CME241115P00210000 | 2024-04-24 3:54PM EDT | 210.00 | 9.70 | 10.30 | 10.90 | 0.00 | - | 2 | 4 | 18.17% |
| CME241115P00220000 | 2024-04-25 9:59AM EDT | 220.00 | 13.50 | 15.00 | 17.60 | 0.00 | - | 1 | 33 | 19.61% |
