Marchés français ouverture 9 h
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0765 +0,0038 (+0,36 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 286,81 -99,92 (-0,17 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 180.00 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 33.28% |
| CME250620C00200000 | 2024-04-15 10:24AM EDT | 200.00 | 26.91 | 22.80 | 24.70 | 0.00 | - | 2 | 3 | 23.96% |
| CME250620C00220000 | 2024-05-02 10:05AM EDT | 220.00 | 13.90 | 12.80 | 14.70 | 0.00 | - | 1 | 8 | 22.43% |
| CME250620C00230000 | 2024-05-02 12:21PM EDT | 230.00 | 10.50 | 9.30 | 10.80 | 0.00 | - | 4 | 5 | 21.64% |
| CME250620C00240000 | 2024-04-25 2:10PM EDT | 240.00 | 9.50 | 6.50 | 7.80 | 0.00 | - | 2 | 3 | 21.09% |
| CME250620C00250000 | 2024-04-22 3:37PM EDT | 250.00 | 7.90 | 4.40 | 5.90 | 0.00 | - | - | 1 | 21.21% |
| CME250620C00260000 | 2024-04-25 9:36AM EDT | 260.00 | 5.00 | 2.85 | 3.90 | 0.00 | - | 35 | 37 | 20.41% |
| CME250620C00270000 | 2024-04-10 2:58PM EDT | 270.00 | 3.90 | 1.80 | 2.80 | 0.00 | - | 1 | 1 | 20.39% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620P00135000 | 2024-04-22 12:45PM EDT | 135.00 | 1.89 | 1.55 | 2.05 | 0.00 | - | - | 2 | 29.61% |
| CME250620P00150000 | 2024-04-04 11:06AM EDT | 150.00 | 3.12 | 2.75 | 3.30 | 0.00 | - | 2 | 2 | 27.19% |
| CME250620P00160000 | 2024-05-02 10:59AM EDT | 160.00 | 4.20 | 3.90 | 4.50 | +4.20 | - | - | 1 | 25.73% |
| CME250620P00190000 | 2024-05-03 9:57AM EDT | 190.00 | 11.70 | 10.30 | 11.60 | +1.30 | +12.50% | 2 | 13 | 22.80% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 195.00 | 11.10 | 11.90 | 13.20 | 0.00 | - | - | 1 | 22.17% |
| CME250620P00200000 | 2024-04-25 9:52AM EDT | 200.00 | 12.70 | 13.80 | 16.50 | 0.00 | - | - | 1 | 23.33% |
| CME250620P00210000 | 2024-04-23 10:01AM EDT | 210.00 | 17.00 | 17.70 | 20.20 | 0.00 | - | 1 | 0 | 21.53% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 220.00 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 21.60% |
