CME Group Inc. (CME)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719C00170000 | 2024-06-06 3:04PM EDT | 170.00 | 31.55 | 26.40 | 29.90 | 0.00 | - | 1 | 0 | 50.72% |
| CME240719C00180000 | 2024-06-13 2:30PM EDT | 180.00 | 17.72 | 17.20 | 18.70 | 0.00 | - | 1 | 16 | 29.93% |
| CME240719C00185000 | 2024-06-11 3:14PM EDT | 185.00 | 16.00 | 12.80 | 14.10 | 0.00 | - | - | 3 | 26.11% |
| CME240719C00190000 | 2024-06-13 3:58PM EDT | 190.00 | 8.70 | 9.50 | 10.30 | 0.00 | - | 1 | 10 | 25.08% |
| CME240719C00195000 | 2024-06-14 10:44AM EDT | 195.00 | 5.00 | 5.90 | 6.20 | -0.91 | -15.40% | 6 | 103 | 20.61% |
| CME240719C00200000 | 2024-06-14 3:51PM EDT | 200.00 | 3.50 | 3.20 | 3.60 | +0.48 | +15.89% | 140 | 245 | 19.70% |
| CME240719C00210000 | 2024-06-14 3:48PM EDT | 210.00 | 0.88 | 0.50 | 1.05 | +0.23 | +35.38% | 74 | 958 | 20.00% |
| CME240719C00220000 | 2024-06-13 3:28PM EDT | 220.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 14 | 281 | 23.34% |
| CME240719C00230000 | 2024-06-13 1:55PM EDT | 230.00 | 0.11 | 0.05 | 1.45 | 0.00 | - | 2 | 151 | 40.27% |
| CME240719C00240000 | 2024-05-30 1:42PM EDT | 240.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 43.56% |
| CME240719C00250000 | 2024-06-06 9:38AM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 38.53% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719P00155000 | 2024-05-21 11:34AM EDT | 155.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | - | 1 | 58.72% |
| CME240719P00170000 | 2024-06-07 2:44PM EDT | 170.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 3 | 41.74% |
| CME240719P00175000 | 2024-06-13 12:31PM EDT | 175.00 | 0.33 | 0.30 | 0.45 | 0.00 | - | 2 | 10 | 25.51% |
| CME240719P00180000 | 2024-06-14 11:51AM EDT | 180.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 3 | 27 | 22.27% |
| CME240719P00185000 | 2024-06-14 2:16PM EDT | 185.00 | 0.95 | 0.55 | 0.95 | +0.05 | +5.56% | 15 | 65 | 19.80% |
| CME240719P00190000 | 2024-06-14 3:36PM EDT | 190.00 | 1.60 | 1.50 | 1.75 | -0.26 | -13.98% | 58 | 1,566 | 18.29% |
| CME240719P00195000 | 2024-06-14 2:29PM EDT | 195.00 | 3.31 | 2.95 | 3.30 | -0.10 | -2.93% | 616 | 363 | 17.43% |
| CME240719P00200000 | 2024-06-14 1:11PM EDT | 200.00 | 5.45 | 5.30 | 5.80 | -0.75 | -12.10% | 394 | 883 | 16.93% |
| CME240719P00210000 | 2024-06-11 3:59PM EDT | 210.00 | 11.61 | 11.60 | 14.80 | 0.00 | - | 1 | 730 | 25.17% |
| CME240719P00220000 | 2024-06-03 11:46AM EDT | 220.00 | 19.44 | 21.30 | 25.00 | 0.00 | - | 2 | 0 | 36.38% |
© 2024 Yahoo. Todos los derechos reservados.