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
58 937,14 -1 220,94 (-2,03 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220C00130000 | 2024-03-07 11:06AM EDT | 130.00 | 90.50 | 81.70 | 86.50 | 0.00 | - | 2 | 0 | 56.67% |
| CME241220C00150000 | 2024-03-15 9:48AM EDT | 150.00 | 74.13 | 62.00 | 65.90 | 0.00 | - | - | 1 | 42.07% |
| CME241220C00175000 | 2024-04-09 3:51PM EDT | 175.00 | 41.35 | 40.40 | 43.10 | 0.00 | - | 10 | 20 | 32.76% |
| CME241220C00180000 | 2024-04-09 9:35AM EDT | 180.00 | 40.99 | 36.10 | 38.70 | 0.00 | - | 10 | 30 | 31.00% |
| CME241220C00185000 | 2024-04-24 12:53PM EDT | 185.00 | 36.55 | 32.00 | 34.60 | 0.00 | - | 3 | 354 | 29.67% |
| CME241220C00190000 | 2024-04-19 12:21PM EDT | 190.00 | 32.10 | 28.30 | 30.80 | 0.00 | - | 2 | 148 | 28.68% |
| CME241220C00195000 | 2024-04-18 9:54AM EDT | 195.00 | 25.97 | 26.10 | 26.80 | 0.00 | - | 55 | 561 | 27.12% |
| CME241220C00200000 | 2024-04-24 1:52PM EDT | 200.00 | 24.49 | 21.10 | 23.50 | 0.00 | - | 3 | 490 | 26.47% |
| CME241220C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 20.85 | 16.30 | 17.10 | 0.00 | - | 3 | 89 | 24.55% |
| CME241220C00220000 | 2024-04-24 10:33AM EDT | 220.00 | 10.90 | 11.10 | 11.90 | 0.00 | - | 3 | 16 | 23.11% |
| CME241220C00230000 | 2024-04-23 12:24PM EDT | 230.00 | 10.30 | 7.10 | 8.00 | 0.00 | - | 10 | 11 | 22.18% |
| CME241220C00240000 | 2024-04-25 10:13AM EDT | 240.00 | 6.37 | 4.10 | 6.00 | 0.00 | - | 3 | 199 | 22.98% |
| CME241220C00250000 | 2024-04-11 1:21PM EDT | 250.00 | 3.95 | 2.25 | 3.60 | 0.00 | - | 1 | 14 | 21.82% |
| CME241220C00260000 | 2024-04-23 9:54AM EDT | 260.00 | 2.32 | 1.25 | 2.10 | 0.00 | - | 1 | 5 | 21.06% |
| CME241220C00270000 | 2024-03-01 2:44PM EDT | 270.00 | 2.35 | 1.55 | 1.95 | 0.00 | - | 1 | 1 | 23.18% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220P00110000 | 2024-03-15 2:52PM EDT | 110.00 | 0.13 | 0.00 | 2.30 | 0.00 | - | - | 8 | 56.18% |
| CME241220P00135000 | 2024-01-19 4:21PM EDT | 135.00 | 1.45 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 43.33% |
| CME241220P00140000 | 2024-04-19 3:40PM EDT | 140.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 3 | 0 | 33.47% |
| CME241220P00150000 | 2024-03-26 11:17AM EDT | 150.00 | 1.15 | 0.50 | 1.25 | 0.00 | - | 1 | 9 | 28.53% |
| CME241220P00160000 | 2024-01-29 4:57PM EDT | 160.00 | 2.91 | 1.50 | 1.75 | 0.00 | - | - | 4 | 26.25% |
| CME241220P00165000 | 2024-04-15 1:57PM EDT | 165.00 | 2.64 | 1.75 | 2.30 | 0.00 | - | 186 | 191 | 25.91% |
| CME241220P00170000 | 2024-04-22 1:03PM EDT | 170.00 | 2.30 | 2.25 | 2.75 | 0.00 | - | 10 | 14 | 24.92% |
| CME241220P00175000 | 2024-04-26 3:38PM EDT | 175.00 | 2.95 | 2.75 | 3.20 | +0.05 | +1.72% | 2 | 113 | 23.71% |
| CME241220P00180000 | 2024-04-24 11:58AM EDT | 180.00 | 3.50 | 3.40 | 3.90 | 0.00 | - | 1 | 2 | 22.91% |
| CME241220P00185000 | 2024-04-01 9:30AM EDT | 185.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 1 | 31 | 22.04% |
| CME241220P00190000 | 2024-04-02 11:39AM EDT | 190.00 | 6.00 | 5.10 | 5.70 | 0.00 | - | 1 | 19 | 21.27% |
| CME241220P00195000 | 2024-04-24 11:58AM EDT | 195.00 | 6.30 | 6.40 | 6.90 | 0.00 | - | 1 | 196 | 20.51% |
| CME241220P00200000 | 2024-03-18 3:32PM EDT | 200.00 | 7.10 | 9.10 | 9.70 | 0.00 | - | 2 | 9 | 21.98% |
| CME241220P00210000 | 2024-04-22 10:11AM EDT | 210.00 | 10.80 | 9.70 | 12.20 | 0.00 | - | 26 | 22 | 18.71% |
