La bourse est fermée
Dow Jones
38 352,37 -151,32 (-0,39 %) Nasdaq
15 709,68 +13,04 (+0,08 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0687 -0,0017 (-0,16 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 641,81 -1 663,36 (-2,67 %)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:43AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00200000 | 2024-04-16 9:39AM EDT | 200.00 | 9.48 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 0.00% |
| CME240426C00205000 | 2024-04-24 11:22AM EDT | 205.00 | 7.00 | 6.50 | 7.10 | -2.40 | -25.53% | 3 | 30 | 0.00% |
| CME240426C00210000 | 2024-04-24 11:03AM EDT | 210.00 | 2.77 | 2.60 | 2.95 | -4.43 | -61.53% | 338 | 278 | 13.72% |
| CME240426C00215000 | 2024-04-24 11:17AM EDT | 215.00 | 0.65 | 0.45 | 0.65 | -3.60 | -84.71% | 83 | 520 | 19.61% |
| CME240426C00220000 | 2024-04-24 10:43AM EDT | 220.00 | 0.08 | 0.05 | 0.15 | -1.90 | -95.96% | 34 | 746 | 25.00% |
| CME240426C00225000 | 2024-04-24 10:05AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.57 | -91.94% | 13 | 324 | 30.66% |
| CME240426C00230000 | 2024-04-24 9:38AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 345 | 40.63% |
| CME240426C00235000 | 2024-04-18 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 49 | 50 | 50.00% |
| CME240426C00240000 | 2024-04-19 11:31AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 53.91% |
| CME240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 69.53% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00170000 | 2024-04-16 12:13PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 103 | 103.52% |
| CME240426P00190000 | 2024-04-17 12:29PM EDT | 190.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 51.56% |
| CME240426P00195000 | 2024-04-22 2:57PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 68 | 45.12% |
| CME240426P00200000 | 2024-04-24 11:19AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 33 | 461 | 12.50% |
| CME240426P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 41 | 403 | 30.81% |
| CME240426P00210000 | 2024-04-24 11:16AM EDT | 210.00 | 1.10 | 1.00 | 1.20 | +0.05 | +4.76% | 542 | 1,065 | 30.35% |
| CME240426P00215000 | 2024-04-24 10:37AM EDT | 215.00 | 6.00 | 3.70 | 4.30 | +3.42 | +132.56% | 32 | 337 | 39.36% |
| CME240426P00220000 | 2024-04-24 9:34AM EDT | 220.00 | 4.60 | 7.10 | 8.90 | -0.79 | -14.66% | 4 | 12 | 55.57% |
