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
58 611,96 -1 394,53 (-2,32 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117C00085000 | 2024-04-09 3:48PM EDT | 85.00 | 124.52 | 124.60 | 128.30 | 0.00 | - | 1 | 5 | 53.20% |
| CME250117C00095000 | 2023-12-26 4:58PM EDT | 95.00 | 119.80 | 110.50 | 115.00 | 0.00 | - | 7 | 0 | 0.00% |
| CME250117C00100000 | 2023-12-27 12:18PM EDT | 100.00 | 113.00 | 105.50 | 110.50 | 0.00 | - | 3 | 3 | 0.00% |
| CME250117C00105000 | 2023-12-26 4:34PM EDT | 105.00 | 108.20 | 101.00 | 105.50 | 0.00 | - | 880 | 0 | 0.00% |
| CME250117C00110000 | 2024-01-09 2:00PM EDT | 110.00 | 89.45 | 93.00 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250117C00115000 | 2023-12-26 4:59PM EDT | 115.00 | 100.02 | 91.50 | 96.00 | 0.00 | - | - | 0 | 27.25% |
| CME250117C00120000 | 2024-03-04 4:24PM EDT | 120.00 | 102.22 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 53.81% |
| CME250117C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 90.50 | 86.10 | 90.00 | 0.00 | - | 3 | 8 | 51.62% |
| CME250117C00130000 | 2023-12-26 2:18PM EDT | 130.00 | 83.40 | 77.50 | 82.00 | 0.00 | - | 10 | 0 | 34.75% |
| CME250117C00135000 | 2023-12-27 12:19PM EDT | 135.00 | 80.50 | 72.50 | 77.50 | 0.00 | - | 2 | 3 | 35.34% |
| CME250117C00140000 | 2024-03-18 9:48AM EDT | 140.00 | 81.50 | 70.20 | 73.70 | 0.00 | - | 3 | 5 | 38.14% |
| CME250117C00145000 | 2024-01-03 11:02AM EDT | 145.00 | 62.00 | 63.80 | 68.50 | 0.00 | - | 1 | 12 | 34.82% |
| CME250117C00150000 | 2023-12-27 12:19PM EDT | 150.00 | 67.00 | 59.00 | 63.90 | 0.00 | - | 13 | 5 | 33.74% |
| CME250117C00155000 | 2023-03-23 9:59AM EDT | 155.00 | 35.99 | 43.00 | 47.00 | 0.00 | - | 1 | 2 | 0.00% |
| CME250117C00160000 | 2024-01-05 12:38PM EDT | 160.00 | 48.30 | 50.20 | 55.00 | 0.00 | - | 1 | 116 | 31.96% |
| CME250117C00165000 | 2024-03-08 11:09AM EDT | 165.00 | 55.88 | 50.10 | 53.70 | 0.00 | - | 4 | 6 | 37.94% |
| CME250117C00170000 | 2024-03-08 11:20AM EDT | 170.00 | 51.12 | 45.50 | 49.50 | 0.00 | - | 10 | 43 | 36.64% |
| CME250117C00175000 | 2024-04-09 3:51PM EDT | 175.00 | 41.40 | 40.30 | 43.30 | 0.00 | - | 10 | 52 | 31.38% |
| CME250117C00180000 | 2024-04-09 9:35AM EDT | 180.00 | 41.05 | 36.00 | 40.30 | 0.00 | - | 10 | 155 | 32.24% |
| CME250117C00185000 | 2024-04-24 12:53PM EDT | 185.00 | 36.66 | 32.40 | 34.80 | 0.00 | - | 3 | 486 | 28.41% |
| CME250117C00190000 | 2024-04-19 12:21PM EDT | 190.00 | 32.29 | 28.20 | 30.80 | 0.00 | - | 2 | 361 | 27.13% |
| CME250117C00195000 | 2024-04-19 3:29PM EDT | 195.00 | 29.74 | 24.80 | 26.80 | 0.00 | - | 2 | 684 | 25.66% |
| CME250117C00200000 | 2024-04-26 3:43PM EDT | 200.00 | 22.90 | 22.50 | 23.70 | -1.68 | -6.83% | 22 | 679 | 25.33% |
| CME250117C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 17.43 | 16.50 | 17.40 | -3.52 | -16.80% | 1 | 491 | 23.64% |
| CME250117C00220000 | 2024-04-25 10:18AM EDT | 220.00 | 14.20 | 11.60 | 12.40 | 0.00 | - | 2 | 669 | 22.57% |
| CME250117C00230000 | 2024-04-26 12:59PM EDT | 230.00 | 7.50 | 7.60 | 8.50 | -1.49 | -16.57% | 9 | 354 | 21.73% |
| CME250117C00240000 | 2024-04-26 3:49PM EDT | 240.00 | 4.60 | 4.70 | 5.40 | -1.50 | -24.59% | 31 | 532 | 20.73% |
| CME250117C00250000 | 2024-04-26 12:33PM EDT | 250.00 | 3.10 | 2.70 | 3.20 | -0.70 | -18.42% | 9 | 673 | 19.80% |
| CME250117C00260000 | 2024-04-24 10:39AM EDT | 260.00 | 1.71 | 1.55 | 1.95 | 0.00 | - | 2 | 99 | 19.52% |
| CME250117C00270000 | 2024-04-19 3:08PM EDT | 270.00 | 1.51 | 0.85 | 1.15 | 0.00 | - | 1 | 75 | 19.28% |
| CME250117C00280000 | 2024-04-11 3:51PM EDT | 280.00 | 1.32 | 0.05 | 1.05 | 0.00 | - | 3 | 7 | 20.96% |
| CME250117C00290000 | 2024-04-11 3:49PM EDT | 290.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 13 | 21.70% |
| CME250117C00300000 | 2024-02-27 3:33PM EDT | 300.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 3 | 286 | 28.13% |
| CME250117C00310000 | 2023-10-06 12:47PM EDT | 310.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 8 | 29 | 26.75% |
| CME250117C00320000 | 2024-03-05 10:47AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 26.49% |
| CME250117C00330000 | 2023-11-28 4:26PM EDT | 330.00 | 0.26 | 0.10 | 1.30 | 0.00 | - | - | 2 | 31.01% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117P00085000 | 2024-02-16 3:05PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 333 | 46.58% |
| CME250117P00100000 | 2024-02-14 10:30AM EDT | 100.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 171 | 54.32% |
| CME250117P00105000 | 2024-03-15 3:28PM EDT | 105.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 26 | 40.33% |
| CME250117P00110000 | 2024-03-22 1:10PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 42.11% |
| CME250117P00115000 | 2023-12-21 12:04PM EDT | 115.00 | 1.04 | 0.25 | 2.10 | 0.00 | - | 10 | 51 | 48.99% |
| CME250117P00120000 | 2023-07-26 10:58AM EDT | 120.00 | 2.00 | 2.60 | 3.10 | 0.00 | - | 3 | 5 | 50.87% |
| CME250117P00125000 | 2024-03-05 3:21PM EDT | 125.00 | 0.80 | 0.20 | 1.95 | 0.00 | - | 1 | 61 | 42.54% |
| CME250117P00130000 | 2024-03-08 1:12PM EDT | 130.00 | 0.88 | 0.30 | 2.20 | 0.00 | - | 3 | 52 | 41.09% |
| CME250117P00135000 | 2024-01-16 11:05AM EDT | 135.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 40.17% |
| CME250117P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.25 | 0.75 | 1.50 | 0.00 | - | 1 | 26 | 32.70% |
| CME250117P00145000 | 2024-04-10 1:01PM EDT | 145.00 | 1.60 | 1.15 | 1.45 | 0.00 | - | 12 | 100 | 30.16% |
| CME250117P00150000 | 2024-04-18 11:09AM EDT | 150.00 | 2.11 | 1.45 | 1.75 | 0.00 | - | 1 | 142 | 29.27% |
| CME250117P00155000 | 2024-03-13 12:01PM EDT | 155.00 | 2.00 | 2.50 | 2.75 | 0.00 | - | 3 | 280 | 30.62% |
| CME250117P00160000 | 2024-04-23 11:24AM EDT | 160.00 | 2.25 | 2.25 | 2.75 | 0.00 | - | 1 | 80 | 28.22% |
| CME250117P00165000 | 2024-03-08 4:50PM EDT | 165.00 | 3.55 | 3.10 | 3.60 | 0.00 | - | 1 | 106 | 28.25% |
| CME250117P00170000 | 2024-04-22 12:06PM EDT | 170.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 10 | 187 | 26.31% |
| CME250117P00175000 | 2024-04-09 2:50PM EDT | 175.00 | 4.90 | 4.00 | 4.50 | 0.00 | - | 1 | 240 | 25.47% |
| CME250117P00180000 | 2024-04-24 11:22AM EDT | 180.00 | 5.10 | 4.70 | 5.40 | 0.00 | - | 1 | 282 | 24.81% |
| CME250117P00185000 | 2024-04-24 12:48PM EDT | 185.00 | 5.60 | 5.70 | 6.40 | 0.00 | - | 99 | 273 | 24.06% |
| CME250117P00190000 | 2024-04-16 10:26AM EDT | 190.00 | 9.10 | 6.90 | 7.50 | 0.00 | - | 1 | 295 | 23.23% |
| CME250117P00195000 | 2024-04-24 10:30AM EDT | 195.00 | 8.60 | 8.20 | 9.00 | 0.00 | - | 3 | 135 | 22.77% |
| CME250117P00200000 | 2024-04-26 9:56AM EDT | 200.00 | 10.20 | 9.80 | 10.60 | +0.65 | +6.81% | 1 | 381 | 22.14% |
| CME250117P00210000 | 2024-04-26 10:38AM EDT | 210.00 | 14.52 | 13.80 | 14.50 | +1.22 | +9.17% | 4 | 262 | 20.92% |
| CME250117P00220000 | 2024-04-09 10:11AM EDT | 220.00 | 21.00 | 18.70 | 21.30 | 0.00 | - | 2 | 157 | 22.36% |
| CME250117P00230000 | 2024-04-11 12:09PM EDT | 230.00 | 25.30 | 25.00 | 26.60 | 0.00 | - | 5 | 24 | 20.31% |
| CME250117P00240000 | 2024-04-25 9:54AM EDT | 240.00 | 30.00 | 31.10 | 33.70 | 0.00 | - | 1 | 3 | 19.43% |
| CME250117P00250000 | 2024-02-29 10:33AM EDT | 250.00 | 32.90 | 36.50 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
