La bourse est fermée
Dow Jones
39 061,92 +177,66 (+0,46 %) Nasdaq
16 308,17 -24,38 (-0,15 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 798,67 -944,55 (-1,61 %)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 2024-05-17 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 0.00% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 2024-06-21 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 74.27% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 33.40 | 29.30 | 30.00 | 0.00 | - | 1 | 30 | 27.47% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 35.20 | 31.70 | 32.40 | 0.00 | - | 2 | 63 | 28.51% |
| CME241220C00185000 | 2024-04-24 12:53PM EDT | 2024-12-20 | 36.55 | 32.60 | 33.50 | 0.00 | - | 3 | 354 | 28.36% |
| CME250117C00185000 | 2024-04-24 12:53PM EDT | 2025-01-17 | 36.66 | 32.80 | 33.60 | 0.00 | - | 3 | 486 | 26.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00185000 | 2024-05-08 2:33PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 45 | 17 | 41.60% |
| CME240621P00185000 | 2024-05-08 3:07PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.19 | -35.19% | 21 | 143 | 23.63% |
| CME240920P00185000 | 2024-04-30 1:30PM EDT | 2024-09-20 | 2.45 | 1.60 | 1.85 | 0.00 | - | 1 | 37 | 20.40% |
| CME241018P00185000 | 2024-05-02 3:42PM EDT | 2024-10-18 | 3.20 | 2.05 | 2.30 | 0.00 | - | 23 | 46 | 20.00% |
| CME241115P00185000 | 2024-04-24 9:39AM EDT | 2024-11-15 | 3.20 | 2.90 | 3.30 | 0.00 | - | 1 | 9 | 21.15% |
| CME241220P00185000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 4.40 | 4.40 | 4.70 | 0.00 | - | 1 | 31 | 22.55% |
| CME250117P00185000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 5.90 | 5.30 | 5.80 | 0.00 | - | 6 | 336 | 23.42% |
| CME260116P00185000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 13.40 | 11.60 | 13.00 | 0.00 | - | 1 | 109 | 23.21% |
