CME - CME Group Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CME190927C001950002019-08-19 12:11AM EDT195.0019.1019.1023.700.00--0111.60%
CME190927C001975002019-09-12 1:34PM EDT197.508.6012.2016.000.00-1069.04%
CME190927C002000002019-09-17 1:43PM EDT200.0012.4910.3013.600.00-1062.55%
CME190927C002025002019-09-17 11:54AM EDT202.5012.038.909.800.00-1038.79%
CME190927C002050002019-09-20 3:01PM EDT205.007.556.407.50-2.86-27.47%10034.06%
CME190927C002075002019-09-20 1:38PM EDT207.504.704.405.50-1.30-21.67%4031.42%
CME190927C002100002019-09-20 3:58PM EDT210.003.263.103.50-1.04-24.19%11026.82%
CME190927C002125002019-09-20 3:58PM EDT212.501.861.651.90-0.59-24.08%68023.24%
CME190927C002150002019-09-20 2:22PM EDT215.001.080.901.05-0.48-30.77%41023.13%
CME190927C002175002019-09-20 3:25PM EDT217.500.460.300.60-0.32-41.03%13024.15%
CME190927C002200002019-09-20 3:25PM EDT220.000.210.100.25-0.22-51.16%34023.29%
CME190927C002225002019-09-20 3:54PM EDT222.500.090.100.10-0.13-59.09%1023.15%
CME190927C002250002019-09-19 9:51AM EDT225.000.150.000.150.00-10029.20%
CME190927C002275002019-09-19 1:38PM EDT227.500.100.000.150.00-74033.20%
CME190927C002300002019-09-18 3:38PM EDT230.000.150.000.250.00-21040.92%
CME190927C002325002019-09-10 11:26AM EDT232.500.150.000.500.00-15052.25%
CME190927C002350002019-09-09 1:51PM EDT235.000.200.000.750.00-20053.08%
CME190927C002375002019-09-06 3:14PM EDT237.500.350.000.000.00-10025.00%
CME190927C002400002019-09-04 2:03PM EDT240.000.250.000.300.00-20051.56%
CME190927C002450002019-08-21 3:45PM EDT245.000.200.000.200.00-10054.88%
Options de ventepour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CME190927P001600002019-09-13 10:32AM EDT160.000.500.000.050.00-3082.03%
CME190927P001800002019-09-09 9:51AM EDT180.000.380.000.350.00-1065.14%
CME190927P001825002019-08-19 12:11AM EDT182.501.220.000.650.00--167.63%
CME190927P001900002019-09-09 10:58AM EDT190.000.200.000.000.00-2025.00%
CME190927P001925002019-09-20 3:46PM EDT192.500.100.100.15-0.01-9.09%1040.14%
CME190927P001950002019-09-17 2:19PM EDT195.000.200.000.800.00-11052.59%
CME190927P001975002019-09-17 11:43AM EDT197.500.330.100.850.00-2047.36%
CME190927P002000002019-09-20 2:28PM EDT200.000.280.200.35+0.01+3.70%10031.64%
CME190927P002025002019-09-20 2:35PM EDT202.500.350.350.50-0.15-30.00%2028.96%
CME190927P002050002019-09-20 1:05PM EDT205.000.770.500.75+0.07+10.00%12026.51%
CME190927P002075002019-09-20 12:24PM EDT207.501.290.751.10+0.26+25.24%26023.49%
CME190927P002100002019-09-20 1:05PM EDT210.001.811.651.80-0.01-0.55%44021.63%
CME190927P002125002019-09-20 12:55PM EDT212.503.102.603.00+0.75+31.91%36020.87%
CME190927P002150002019-09-20 10:17AM EDT215.004.164.104.80+0.30+7.77%20022.02%
CME190927P002175002019-09-19 2:51PM EDT217.505.686.106.900.00-10023.44%
CME190927P002200002019-09-17 1:42PM EDT220.008.448.209.100.00-11023.29%
CME190927P002225002019-09-06 3:55PM EDT222.503.909.6013.000.00-39050.37%
CME190927P002250002019-09-10 9:55AM EDT225.0014.7512.1015.700.00---59.06%
CME190927P002275002019-08-26 12:08AM EDT227.5016.8014.4018.500.00--168.90%
CME190927P002300002019-09-11 1:26PM EDT230.0025.7017.0020.700.00-100070.70%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages