La bourse est fermée
Dow Jones
39 831,68 +273,57 (+0,69 %) Nasdaq
16 728,42 +217,24 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 075,16 +3 646,55 (+6,46 %)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Prix d’exercice:195.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 15.10 | 13.10 | 15.60 | 0.00 | - | 8 | 7 | 83.45% |
| CME240621C00195000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 17.50 | 14.60 | 15.20 | 0.00 | - | 9 | 292 | 20.95% |
| CME240920C00195000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 19.50 | 18.70 | 19.30 | 0.00 | - | 2 | 66 | 22.53% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 20.10 | 22.50 | 0.00 | - | 9 | 42 | 25.01% |
| CME241220C00195000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 21.64 | 22.60 | 23.30 | 0.00 | - | 1 | 565 | 24.32% |
| CME250117C00195000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 21.70 | 22.90 | 23.50 | 0.00 | - | 2 | 684 | 23.22% |
| CME250620C00195000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 28.15 | 24.30 | 26.80 | 0.00 | - | - | 1 | 22.38% |
| CME260116C00195000 | 2024-05-14 3:06PM EDT | 2026-01-16 | 31.30 | 30.30 | 31.90 | 0.00 | - | 1 | 5 | 23.24% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00195000 | 2024-05-15 1:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 37.50% |
| CME240621P00195000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 15 | 322 | 19.50% |
| CME240719P00195000 | 2024-05-15 12:25PM EDT | 2024-07-19 | 1.60 | 1.45 | 1.65 | -0.25 | -13.51% | 3 | 50 | 18.61% |
| CME240920P00195000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 3.62 | 3.40 | 3.60 | 0.00 | - | 12 | 83 | 18.69% |
| CME241018P00195000 | 2024-05-15 11:46AM EDT | 2024-10-18 | 4.00 | 4.00 | 4.30 | -1.40 | -25.93% | 15 | 24 | 18.53% |
| CME241115P00195000 | 2024-05-08 1:28PM EDT | 2024-11-15 | 5.01 | 4.20 | 5.20 | 0.00 | - | 1 | 18 | 18.90% |
| CME241220P00195000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 7.35 | 5.70 | 6.20 | 0.00 | - | 1 | 196 | 19.15% |
| CME250117P00195000 | 2024-05-13 12:42PM EDT | 2025-01-17 | 7.80 | 8.00 | 8.20 | 0.00 | - | 29 | 157 | 21.35% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 11.20 | 11.90 | 0.00 | - | - | 1 | 21.45% |
| CME260116P00195000 | 2024-05-07 11:47AM EDT | 2026-01-16 | 16.60 | 16.40 | 18.00 | 0.00 | - | 1 | 49 | 23.51% |
