La bourse est fermée
Dow Jones
38 351,76 -151,93 (-0,39 %) Nasdaq
15 668,76 -27,88 (-0,18 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0688 -0,0016 (-0,15 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 460,20 -1 805,40 (-2,90 %)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EDT. Marché ouvert.
Prix d’exercice:190.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00190000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 26.72 | 22.60 | 23.70 | 0.00 | - | 6 | 8 | 30.35% |
| CME240621C00190000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 19.70 | 22.20 | 25.30 | 0.00 | - | 1 | 158 | 29.42% |
| CME240920C00190000 | 2024-04-22 3:27PM EDT | 2024-09-20 | 31.30 | 27.50 | 28.70 | 0.00 | - | 1 | 36 | 27.52% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 32.10 | 29.40 | 30.50 | 0.00 | - | 1 | 2 | 27.09% |
| CME241220C00190000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 32.10 | 31.30 | 32.30 | 0.00 | - | 2 | 148 | 28.24% |
| CME250117C00190000 | 2024-04-19 12:21PM EDT | 2025-01-17 | 32.29 | 31.20 | 32.50 | 0.00 | - | 2 | 361 | 27.06% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 38.30 | 36.60 | 39.50 | 0.00 | - | 2 | 5 | 24.92% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00190000 | 2024-04-17 12:29PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 52.73% |
| CME240517P00190000 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.22 | 0.10 | 0.35 | -0.07 | -24.14% | 5 | 121 | 28.32% |
| CME240621P00190000 | 2024-04-24 10:32AM EDT | 2024-06-21 | 1.05 | 0.85 | 0.95 | +0.25 | +31.25% | 48 | 529 | 23.02% |
| CME240920P00190000 | 2024-04-22 2:05PM EDT | 2024-09-20 | 2.54 | 2.50 | 3.00 | 0.00 | - | 1 | 30 | 21.17% |
| CME241018P00190000 | 2024-04-15 3:52PM EDT | 2024-10-18 | 5.60 | 3.20 | 3.70 | 0.00 | - | - | 4 | 21.18% |
| CME241220P00190000 | 2024-04-02 11:39AM EDT | 2024-12-20 | 6.00 | 4.50 | 6.70 | 0.00 | - | 1 | 19 | 24.01% |
| CME250117P00190000 | 2024-04-16 10:26AM EDT | 2025-01-17 | 9.10 | 6.60 | 7.20 | 0.00 | - | 1 | 295 | 23.59% |
| CME250620P00190000 | 2024-04-10 12:06PM EDT | 2025-06-20 | 10.80 | 9.70 | 10.80 | 0.00 | - | - | 13 | 23.59% |
| CME260116P00190000 | 2024-04-16 3:28PM EDT | 2026-01-16 | 16.37 | 13.30 | 14.90 | 0.00 | - | 4 | 53 | 23.55% |
