Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.824,69 +149,01 (+0,39%) Gold
2.334,10 +25,50 (+1,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.629,16 -939,11 (-1,58%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM 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 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 52.20% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 16.10 | 19.70 | 0.00 | - | 6 | 7 | 59.35% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 11.60 | 14.00 | 0.00 | - | 8 | 7 | 41.91% |
| CME240517C00200000 | 2024-05-02 11:01AM EDT | 200.00 | 9.20 | 7.60 | 8.50 | 0.00 | - | 2 | 15 | 26.71% |
| CME240517C00210000 | 2024-05-06 1:00PM EDT | 210.00 | 1.45 | 1.50 | 1.70 | -0.35 | -19.44% | 20 | 373 | 19.25% |
| CME240517C00220000 | 2024-05-06 1:34PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 23 | 1,595 | 19.83% |
| CME240517C00230000 | 2024-05-03 3:56PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 52 | 330 | 32.62% |
| CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 35.16% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 72.93% |
| CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 77.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 85.74% |
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 54.10% |
| CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.62% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 56.10% |
| CME240517P00185000 | 2024-05-03 9:35AM EDT | 185.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 33.69% |
| CME240517P00190000 | 2024-05-06 11:36AM EDT | 190.00 | 0.25 | 0.05 | 0.20 | +0.06 | +31.58% | 10 | 131 | 28.47% |
| CME240517P00195000 | 2024-05-06 10:57AM EDT | 195.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 286 | 22.49% |
| CME240517P00200000 | 2024-05-06 12:14PM EDT | 200.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 11 | 624 | 19.42% |
| CME240517P00210000 | 2024-05-03 3:39PM EDT | 210.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 3 | 667 | 15.99% |
| CME240517P00220000 | 2024-05-02 10:40AM EDT | 220.00 | 11.60 | 11.90 | 14.30 | 0.00 | - | 2 | 97 | 37.05% |
