Marchés français ouverture 1 h 17 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 640,55 -819,53 (-2,13 %) EUR/USD
1,0714 +0,0013 (+0,12 %) HANG SENG
17 247,03 +45,76 (+0,27 %) Bitcoin EUR
59 967,54 -2 330,56 (-3,74 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00220000 | 2024-04-24 3:35PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CME240517C00220000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 3.13% |
| CME240621C00220000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| CME240920C00220000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME241018C00220000 | 2024-04-22 10:19AM EDT | 2024-10-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME241115C00220000 | 2024-04-18 1:48PM EDT | 2024-11-15 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CME241220C00220000 | 2024-04-24 10:33AM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CME250117C00220000 | 2024-04-24 12:28PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CME250620C00220000 | 2024-04-24 12:28PM EDT | 2025-06-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CME260116C00220000 | 2024-04-22 3:43PM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00220000 | 2024-04-24 10:33AM EDT | 2024-04-26 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CME240517P00220000 | 2024-04-24 12:03PM EDT | 2024-05-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CME240621P00220000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CME240920P00220000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CME241018P00220000 | 2024-03-05 4:15PM EDT | 2024-10-18 | 12.10 | 14.90 | 15.50 | 0.00 | - | 10 | 30 | 19.02% |
| CME241115P00220000 | 2024-04-24 11:08AM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME250117P00220000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 24.23% |
| CME260116P00220000 | 2024-03-15 3:09PM EDT | 2026-01-16 | 23.80 | 27.90 | 30.40 | 0.00 | - | 10 | 39 | 23.48% |
