Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.075,64 -101,98 (-0,56%) Euro Stoxx 50
4.898,21 -37,76 (-0,76%) Dow Jones 30
38.929,35 -182,81 (-0,47%) Gold
2.314,20 -16,60 (-0,71%) EUR/USD
1,0672 -0,0043 (-0,41%) Bitcoin EUR
57.626,83 +309,02 (+0,54%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719C00170000 | 2024-06-06 3:04PM EDT | 170.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240719C00180000 | 2024-06-20 2:51PM EDT | 180.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CME240719C00185000 | 2024-06-24 11:55AM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CME240719C00190000 | 2024-06-25 11:03AM EDT | 190.00 | 6.49 | 0.00 | 0.00 | -0.88 | -11.94% | 5 | 71 | 0.00% |
| CME240719C00195000 | 2024-06-25 3:08PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | -0.60 | -15.00% | 87 | 266 | 1.56% |
| CME240719C00200000 | 2024-06-25 3:50PM EDT | 200.00 | 1.36 | 0.00 | 0.00 | -0.32 | -19.05% | 88 | 1,185 | 3.13% |
| CME240719C00210000 | 2024-06-25 3:00PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 31 | 1,389 | 6.25% |
| CME240719C00220000 | 2024-06-25 2:50PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 5 | 251 | 12.50% |
| CME240719C00230000 | 2024-06-25 2:05PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 9 | 143 | 12.50% |
| CME240719C00240000 | 2024-05-30 1:42PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CME240719C00250000 | 2024-06-21 11:11AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719P00140000 | 2024-06-21 11:10AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CME240719P00155000 | 2024-06-21 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CME240719P00170000 | 2024-06-24 10:52AM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| CME240719P00175000 | 2024-06-25 11:11AM EDT | 175.00 | 0.19 | 0.00 | 0.00 | -0.08 | -29.63% | 1 | 19 | 6.25% |
| CME240719P00180000 | 2024-06-25 10:14AM EDT | 180.00 | 0.38 | 0.00 | 0.00 | +0.07 | +22.58% | 1 | 53 | 6.25% |
| CME240719P00185000 | 2024-06-25 3:19PM EDT | 185.00 | 0.69 | 0.00 | 0.00 | +0.07 | +11.29% | 336 | 694 | 3.13% |
| CME240719P00190000 | 2024-06-25 2:24PM EDT | 190.00 | 1.60 | 0.00 | 0.00 | +0.28 | +21.21% | 40 | 1,519 | 1.56% |
| CME240719P00195000 | 2024-06-25 2:54PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | +0.65 | +24.53% | 55 | 2,170 | 0.00% |
| CME240719P00200000 | 2024-06-25 3:45PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | +1.13 | +21.86% | 13 | 1,180 | 0.00% |
| CME240719P00210000 | 2024-06-25 9:46AM EDT | 210.00 | 15.20 | 0.00 | 0.00 | -0.08 | -0.52% | 2 | 146 | 0.00% |
| CME240719P00220000 | 2024-06-03 11:46AM EDT | 220.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240719P00250000 | 2024-06-20 3:42PM EDT | 250.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME240719P00260000 | 2024-06-20 3:42PM EDT | 260.00 | 61.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
