Deutsche Märkte schließen in 4 Minuten
DAX
17.937,16 -181,16 (-1,00%) Euro Stoxx 50
4.922,28 -58,81 (-1,18%) Dow Jones 30
38.101,14 -284,95 (-0,74%) Gold
2.309,40 -48,30 (-2,05%) EUR/USD
1,0695 -0,0030 (-0,28%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 23.80 | 24.80 | 0.00 | - | 2 | 2 | 41.02% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 19.40 | 20.20 | 0.00 | - | 6 | 7 | 38.67% |
| CME240517C00195000 | 2024-04-17 11:34AM EDT | 195.00 | 14.00 | 14.70 | 15.20 | 0.00 | - | 5 | 6 | 31.10% |
| CME240517C00200000 | 2024-04-29 2:32PM EDT | 200.00 | 11.20 | 10.10 | 10.50 | 0.00 | - | 2 | 13 | 25.56% |
| CME240517C00210000 | 2024-04-30 11:03AM EDT | 210.00 | 3.20 | 3.20 | 3.30 | -0.20 | -5.88% | 12 | 347 | 20.22% |
| CME240517C00220000 | 2024-04-30 9:52AM EDT | 220.00 | 0.36 | 0.35 | 0.50 | -0.19 | -34.55% | 6 | 1,542 | 19.02% |
| CME240517C00230000 | 2024-04-30 9:35AM EDT | 230.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 1 | 385 | 28.52% |
| CME240517C00240000 | 2024-04-26 3:52PM EDT | 240.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 1 | 29 | 40.58% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 33.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 51.47% |
| CME240517P00180000 | 2024-04-26 10:10AM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.00% |
| CME240517P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 36.35% |
| CME240517P00190000 | 2024-04-30 10:16AM EDT | 190.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 132 | 28.30% |
| CME240517P00195000 | 2024-04-29 2:31PM EDT | 195.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 85 | 258 | 23.56% |
| CME240517P00200000 | 2024-04-30 10:30AM EDT | 200.00 | 0.90 | 0.70 | 0.85 | +0.17 | +23.29% | 5 | 590 | 20.80% |
| CME240517P00210000 | 2024-04-30 10:32AM EDT | 210.00 | 4.28 | 3.50 | 3.70 | +0.78 | +22.29% | 13 | 599 | 17.27% |
| CME240517P00220000 | 2024-04-25 2:54PM EDT | 220.00 | 7.30 | 10.80 | 11.90 | 0.00 | - | 5 | 114 | 23.37% |
