La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 630,54 +1 241,39 (+2,13 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00210000 | 2024-04-19 1:32PM EDT | 2024-04-26 | 6.02 | 5.10 | 5.50 | +2.52 | +72.00% | 11 | 119 | 32.41% |
| CME240517C00210000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 7.49 | 7.30 | 7.70 | +2.29 | +44.04% | 90 | 226 | 25.93% |
| CME240621C00210000 | 2024-04-18 12:05PM EDT | 2024-06-21 | 7.10 | 7.50 | 9.90 | 0.00 | - | 9 | 1,256 | 23.66% |
| CME240920C00210000 | 2024-04-19 1:28PM EDT | 2024-09-20 | 14.88 | 13.70 | 15.00 | +1.94 | +14.99% | 2 | 7 | 24.51% |
| CME241018C00210000 | 2024-04-09 3:09PM EDT | 2024-10-18 | 13.90 | 15.30 | 16.10 | 0.00 | - | - | 1 | 24.41% |
| CME241115C00210000 | 2024-04-09 12:22PM EDT | 2024-11-15 | 16.70 | 17.10 | 18.20 | 0.00 | - | 1 | 23 | 26.02% |
| CME241220C00210000 | 2024-04-11 1:21PM EDT | 2024-12-20 | 19.51 | 18.30 | 19.60 | 0.00 | - | 1 | 87 | 26.13% |
| CME250117C00210000 | 2024-04-16 3:20PM EDT | 2025-01-17 | 15.52 | 18.90 | 19.80 | 0.00 | - | 1 | 492 | 25.03% |
| CME260116C00210000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 23.74 | 26.40 | 28.40 | 0.00 | - | 7 | 39 | 24.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00210000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 1.75 | 1.90 | 2.15 | -1.85 | -51.39% | 35 | 106 | 29.61% |
| CME240517P00210000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 3.55 | 3.40 | 3.80 | -1.41 | -28.43% | 73 | 436 | 22.17% |
| CME240621P00210000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.70 | -1.50 | -21.13% | 68 | 936 | 20.31% |
| CME240920P00210000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 8.80 | 8.00 | 10.40 | -1.70 | -16.19% | 2 | 63 | 21.66% |
| CME241018P00210000 | 2024-03-06 11:31AM EDT | 2024-10-18 | 9.10 | 10.50 | 11.40 | 0.00 | - | 20 | 21 | 21.62% |
| CME241115P00210000 | 2024-04-02 12:59PM EDT | 2024-11-15 | 11.20 | 10.20 | 11.10 | 0.00 | - | - | 2 | 19.65% |
| CME241220P00210000 | 2024-04-08 11:53AM EDT | 2024-12-20 | 11.46 | 11.10 | 11.80 | 0.00 | - | 16 | 17 | 19.22% |
| CME250117P00210000 | 2024-04-08 11:52AM EDT | 2025-01-17 | 14.20 | 13.70 | 14.50 | 0.00 | - | 4 | 249 | 21.93% |
| CME250620P00210000 | 2024-04-11 2:30PM EDT | 2025-06-20 | 17.46 | 17.00 | 18.60 | 0.00 | - | - | 1 | 22.07% |
| CME260116P00210000 | 2024-04-16 3:32PM EDT | 2026-01-16 | 24.19 | 21.00 | 23.30 | 0.00 | - | 6 | 76 | 22.34% |
