La bourse est fermée
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0647 -0,0027 (-0,26 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 601,32 +2 337,27 (+4,08 %)
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:195.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419C00195000 | 2024-03-05 11:36AM EDT | 2024-04-19 | 26.74 | 17.20 | 20.00 | 0.00 | - | 1 | 1 | 159.81% |
| CME240517C00195000 | 2024-04-17 11:34AM EDT | 2024-05-17 | 14.00 | 16.30 | 18.60 | 0.00 | - | 5 | 6 | 41.26% |
| CME240621C00195000 | 2024-04-17 11:34AM EDT | 2024-06-21 | 15.40 | 18.00 | 19.50 | 0.00 | - | 1 | 299 | 31.16% |
| CME240920C00195000 | 2024-04-04 1:42PM EDT | 2024-09-20 | 25.36 | 20.90 | 22.60 | 0.00 | - | 1 | 67 | 26.72% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 23.70 | 25.50 | 0.00 | - | 9 | 42 | 28.00% |
| CME241220C00195000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 25.97 | 26.20 | 27.00 | +0.91 | +3.63% | 55 | 559 | 28.34% |
| CME250117C00195000 | 2024-04-18 9:54AM EDT | 2025-01-17 | 26.13 | 25.90 | 27.00 | +0.88 | +3.49% | 55 | 684 | 26.85% |
| CME260116C00195000 | 2024-02-14 1:31PM EDT | 2026-01-16 | 36.83 | 38.00 | 42.00 | 0.00 | - | 1 | 4 | 32.24% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419P00195000 | 2024-04-12 1:22PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 29 | 69.53% |
| CME240426P00195000 | 2024-04-17 10:07AM EDT | 2024-04-26 | 0.55 | 0.20 | 0.40 | 0.00 | - | 10 | 68 | 33.30% |
| CME240517P00195000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 1.10 | 0.90 | 1.15 | -0.10 | -8.33% | 3 | 183 | 24.77% |
| CME240621P00195000 | 2024-04-18 10:29AM EDT | 2024-06-21 | 2.45 | 2.25 | 2.45 | -0.25 | -9.26% | 6 | 178 | 22.46% |
| CME240920P00195000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 5.90 | 4.60 | 5.10 | 0.00 | - | 12 | 53 | 20.67% |
| CME241018P00195000 | 2024-04-11 12:48PM EDT | 2024-10-18 | 5.20 | 5.40 | 6.00 | 0.00 | - | 7 | 8 | 20.84% |
| CME241115P00195000 | 2024-03-20 10:25AM EDT | 2024-11-15 | 5.80 | 5.60 | 6.70 | 0.00 | - | - | 1 | 20.69% |
| CME241220P00195000 | 2024-04-17 3:12PM EDT | 2024-12-20 | 7.80 | 7.00 | 7.80 | -0.20 | -2.50% | 1 | 195 | 21.00% |
| CME250117P00195000 | 2024-04-11 3:50PM EDT | 2025-01-17 | 9.27 | 9.30 | 9.90 | 0.00 | - | 5 | 132 | 23.15% |
| CME260116P00195000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 16.30 | 16.10 | 18.00 | 0.00 | - | 1 | 48 | 23.18% |
