Marchés français ouverture 3 h 18 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 392,10 +189,73 (+0,50 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 516,27 +202,41 (+1,11 %) Bitcoin EUR
57 330,87 -1 068,55 (-1,83 %)
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 :
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00200000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 7.75 | 10.10 | 13.90 | -0.85 | -9.88% | 1 | 16 | 48.73% |
| CME240621C00200000 | 2024-05-06 10:44AM EDT | 2024-06-21 | 10.00 | 12.50 | 15.00 | 0.00 | - | 1 | 181 | 26.90% |
| CME240920C00200000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 15.00 | 17.60 | 19.30 | 0.00 | - | 2 | 41 | 25.04% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 18.70 | 21.00 | 0.00 | - | 112 | 101 | 26.09% |
| CME241115C00200000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 19.10 | 20.60 | 23.10 | 0.00 | - | - | 1 | 27.82% |
| CME241220C00200000 | 2024-05-08 10:17AM EDT | 2024-12-20 | 19.00 | 21.70 | 22.80 | +0.69 | +3.77% | 10 | 492 | 25.09% |
| CME250117C00200000 | 2024-05-08 2:17PM EDT | 2025-01-17 | 21.66 | 22.20 | 23.10 | +1.86 | +9.39% | 31 | 776 | 24.12% |
| CME250620C00200000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 23.12 | 25.10 | 28.50 | 0.00 | - | 1 | 3 | 25.49% |
| CME260116C00200000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 29.50 | 29.20 | 31.40 | 0.00 | - | 1 | 147 | 23.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00200000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 105 | 795 | 23.63% |
| CME240621P00200000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.40 | -0.60 | -30.00% | 74 | 760 | 18.82% |
| CME240719P00200000 | 2024-05-08 3:01PM EDT | 2024-07-19 | 2.45 | 2.00 | 2.25 | -0.75 | -23.44% | 8 | 10 | 17.92% |
| CME240920P00200000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 5.20 | 3.90 | 4.40 | 0.00 | - | 17 | 143 | 18.28% |
| CME241018P00200000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 6.75 | 4.70 | 5.20 | 0.00 | - | 1 | 19 | 18.29% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 5.70 | 6.10 | 0.00 | - | 14 | 15 | 18.57% |
| CME241220P00200000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 8.25 | 6.40 | 7.20 | -1.25 | -13.16% | 1 | 19 | 18.93% |
| CME250117P00200000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 11.10 | 8.80 | 9.70 | 0.00 | - | 1 | 382 | 21.75% |
| CME250620P00200000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 12.60 | 10.10 | 13.30 | -0.10 | -0.79% | 1 | 1 | 21.51% |
| CME260116P00200000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.00 | 16.20 | 18.60 | 0.00 | - | 2 | 272 | 22.61% |
