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
58 880,90 -1 282,04 (-2,13 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116C00130000 | 2023-12-05 11:25AM EDT | 130.00 | 87.95 | 75.30 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| CME260116C00150000 | 2024-01-23 1:27PM EDT | 150.00 | 61.02 | 70.30 | 74.00 | 0.00 | - | 2 | 2 | 38.29% |
| CME260116C00165000 | 2024-04-09 3:10PM EDT | 165.00 | 53.60 | 52.60 | 56.30 | 0.00 | - | 1 | 3 | 28.11% |
| CME260116C00170000 | 2023-12-26 1:09PM EDT | 170.00 | 50.80 | 47.00 | 48.90 | 0.00 | - | 1 | 3 | 23.01% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 175.00 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 27.83% |
| CME260116C00180000 | 2024-04-22 10:07AM EDT | 180.00 | 47.35 | 42.00 | 45.30 | 0.00 | - | 1 | 2 | 26.58% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 38.30 | 35.90 | 38.70 | 0.00 | - | 2 | 5 | 25.77% |
| CME260116C00195000 | 2024-02-14 1:31PM EDT | 195.00 | 36.83 | 38.00 | 42.00 | 0.00 | - | 1 | 4 | 31.65% |
| CME260116C00200000 | 2024-04-08 1:33PM EDT | 200.00 | 33.26 | 30.60 | 32.10 | 0.00 | - | 1 | 146 | 24.49% |
| CME260116C00210000 | 2024-04-22 10:29AM EDT | 210.00 | 29.30 | 25.20 | 26.60 | 0.00 | - | 2 | 41 | 23.77% |
| CME260116C00220000 | 2024-04-25 2:17PM EDT | 220.00 | 22.36 | 20.30 | 21.70 | 0.00 | - | 5 | 134 | 23.08% |
| CME260116C00230000 | 2024-04-25 2:17PM EDT | 230.00 | 17.97 | 16.00 | 17.70 | 0.00 | - | 3 | 166 | 22.70% |
| CME260116C00240000 | 2024-04-26 1:18PM EDT | 240.00 | 13.00 | 12.70 | 14.00 | -1.00 | -7.14% | 28 | 97 | 22.09% |
| CME260116C00250000 | 2024-04-26 12:33PM EDT | 250.00 | 9.85 | 9.60 | 11.10 | -1.55 | -13.60% | 9 | 28 | 21.73% |
| CME260116C00260000 | 2024-04-05 11:36AM EDT | 260.00 | 8.80 | 7.20 | 8.80 | 0.00 | - | 2 | 132 | 21.52% |
| CME260116C00270000 | 2024-04-16 1:27PM EDT | 270.00 | 5.20 | 5.30 | 7.40 | 0.00 | - | 5 | 62 | 21.89% |
| CME260116C00280000 | 2024-02-28 4:50PM EDT | 280.00 | 6.40 | 4.90 | 7.20 | 0.00 | - | 2 | 4 | 23.44% |
| CME260116C00290000 | 2024-04-09 10:13AM EDT | 290.00 | 3.50 | 2.95 | 3.70 | 0.00 | - | 6 | 4 | 20.25% |
| CME260116C00300000 | 2024-04-04 3:15PM EDT | 300.00 | 2.97 | 2.10 | 2.85 | 0.00 | - | 2 | 13 | 20.19% |
| CME260116C00330000 | 2024-03-13 3:57PM EDT | 330.00 | 1.55 | 1.00 | 2.00 | 0.00 | - | 1 | 16 | 22.03% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116P00105000 | 2024-03-05 4:10PM EDT | 105.00 | 1.50 | 0.65 | 2.90 | 0.00 | - | 5 | 17 | 38.76% |
| CME260116P00110000 | 2023-10-03 3:32PM EDT | 110.00 | 2.82 | 0.60 | 3.10 | 0.00 | - | - | 1 | 37.21% |
| CME260116P00115000 | 2023-11-03 12:18PM EDT | 115.00 | 3.30 | 1.70 | 3.90 | 0.00 | - | 2 | 2 | 37.37% |
| CME260116P00120000 | 2024-04-12 1:54PM EDT | 120.00 | 2.75 | 2.15 | 2.70 | 0.00 | - | 3 | 6 | 31.88% |
| CME260116P00130000 | 2023-12-13 1:46PM EDT | 130.00 | 4.50 | 4.00 | 6.70 | 0.00 | - | 7 | 31 | 37.13% |
| CME260116P00135000 | 2024-01-17 12:28PM EDT | 135.00 | 5.40 | 3.80 | 4.40 | 0.00 | - | - | 1 | 30.39% |
| CME260116P00140000 | 2024-04-12 1:54PM EDT | 140.00 | 4.71 | 3.80 | 4.40 | 0.00 | - | 2 | 2 | 28.49% |
| CME260116P00145000 | 2024-01-29 4:22PM EDT | 145.00 | 6.20 | 4.00 | 6.50 | 0.00 | - | - | 1 | 30.49% |
| CME260116P00150000 | 2024-04-12 2:34PM EDT | 150.00 | 6.00 | 5.00 | 5.80 | 0.00 | - | 1 | 26 | 27.35% |
| CME260116P00155000 | 2024-02-23 12:36PM EDT | 155.00 | 5.48 | 4.00 | 7.40 | 0.00 | - | 1 | 29 | 28.01% |
| CME260116P00160000 | 2024-04-05 11:38AM EDT | 160.00 | 7.50 | 6.40 | 7.50 | 0.00 | - | 1 | 5 | 26.22% |
| CME260116P00165000 | 2024-04-25 11:14AM EDT | 165.00 | 7.60 | 7.30 | 8.80 | 0.00 | - | 2 | 27 | 26.09% |
| CME260116P00170000 | 2024-04-25 11:14AM EDT | 170.00 | 8.60 | 8.50 | 9.90 | 0.00 | - | 1 | 7 | 25.54% |
| CME260116P00175000 | 2024-04-25 11:14AM EDT | 175.00 | 9.70 | 9.70 | 11.20 | 0.00 | - | 1 | 17 | 25.11% |
| CME260116P00180000 | 2024-04-25 11:17AM EDT | 180.00 | 10.90 | 10.90 | 12.20 | 0.00 | - | 1 | 22 | 24.22% |
| CME260116P00185000 | 2024-04-25 2:27PM EDT | 185.00 | 12.09 | 12.30 | 13.80 | 0.00 | - | 5 | 106 | 23.88% |
| CME260116P00190000 | 2024-04-25 2:27PM EDT | 190.00 | 13.50 | 13.90 | 16.30 | 0.00 | - | 5 | 58 | 24.32% |
| CME260116P00195000 | 2024-04-25 12:02PM EDT | 195.00 | 15.10 | 15.60 | 17.90 | 0.00 | - | 1 | 48 | 23.69% |
| CME260116P00200000 | 2024-04-25 11:23AM EDT | 200.00 | 17.20 | 17.40 | 19.80 | 0.00 | - | 2 | 272 | 23.22% |
| CME260116P00210000 | 2024-04-25 11:17AM EDT | 210.00 | 21.10 | 21.30 | 23.90 | 0.00 | - | 2 | 68 | 22.19% |
| CME260116P00220000 | 2024-04-26 3:13PM EDT | 220.00 | 26.80 | 26.00 | 27.00 | +3.00 | +12.61% | 7 | 39 | 19.72% |
| CME260116P00230000 | 2024-03-25 12:03PM EDT | 230.00 | 29.40 | 30.30 | 32.70 | 0.00 | - | 8 | 17 | 19.00% |
| CME260116P00240000 | 2024-02-14 4:44PM EDT | 240.00 | 36.80 | 33.60 | 37.00 | 0.00 | - | 2 | 5 | 16.20% |
