Deutsche Märkte schließen in 50 Minuten
DAX
18.158,56 -19,06 (-0,10%) Euro Stoxx 50
4.918,40 -17,57 (-0,36%) Dow Jones 30
38.976,61 -135,55 (-0,35%) Gold
2.308,40 -22,40 (-0,96%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.642,20 -319,47 (-0,55%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816C00130000 | 2024-06-12 11:00AM EDT | 130.00 | 68.13 | 63.30 | 66.30 | 0.00 | - | - | 1 | 65.99% |
| CME240816C00190000 | 2024-06-25 10:00AM EDT | 190.00 | 9.41 | 8.50 | 8.90 | -0.21 | -2.18% | 1 | 16 | 23.44% |
| CME240816C00195000 | 2024-06-26 9:39AM EDT | 195.00 | 5.20 | 5.60 | 5.90 | -2.30 | -30.67% | 5 | 50 | 21.99% |
| CME240816C00200000 | 2024-06-26 10:15AM EDT | 200.00 | 3.27 | 3.30 | 3.60 | -0.83 | -20.24% | 45 | 600 | 20.84% |
| CME240816C00210000 | 2024-06-26 10:15AM EDT | 210.00 | 0.92 | 0.70 | 1.10 | -0.33 | -26.40% | 3 | 214 | 19.79% |
| CME240816C00220000 | 2024-06-25 1:30PM EDT | 220.00 | 0.28 | 0.05 | 0.30 | -0.07 | -20.00% | 5 | 609 | 19.95% |
| CME240816C00230000 | 2024-06-25 10:25AM EDT | 230.00 | 0.13 | 0.00 | 0.75 | -0.27 | -67.50% | 24 | 45 | 30.59% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00160000 | 2024-06-10 2:51PM EDT | 160.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | - | 1 | 34.95% |
| CME240816P00170000 | 2024-06-25 9:46AM EDT | 170.00 | 0.45 | 0.45 | 0.60 | -0.15 | -25.00% | 1 | 9 | 24.65% |
| CME240816P00175000 | 2024-06-25 11:28AM EDT | 175.00 | 0.75 | 0.70 | 0.85 | +0.11 | +17.19% | 1 | 7 | 22.40% |
| CME240816P00180000 | 2024-06-25 10:39AM EDT | 180.00 | 1.35 | 1.15 | 1.30 | +0.32 | +31.07% | 1 | 29 | 20.52% |
| CME240816P00185000 | 2024-06-25 10:38AM EDT | 185.00 | 1.99 | 1.95 | 2.10 | +0.23 | +13.07% | 1 | 44 | 19.03% |
| CME240816P00190000 | 2024-06-26 9:36AM EDT | 190.00 | 3.70 | 3.20 | 3.50 | +0.85 | +29.82% | 1 | 115 | 18.06% |
| CME240816P00195000 | 2024-06-26 10:08AM EDT | 195.00 | 5.70 | 5.20 | 5.60 | +0.94 | +19.75% | 2 | 275 | 17.18% |
| CME240816P00200000 | 2024-06-26 9:45AM EDT | 200.00 | 8.65 | 8.10 | 8.40 | +1.25 | +16.89% | 1 | 76 | 15.98% |
| CME240816P00210000 | 2024-06-24 10:13AM EDT | 210.00 | 14.00 | 15.60 | 16.70 | 0.00 | - | 1 | 51 | 16.52% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 25.30 | 28.40 | 0.00 | - | 1 | 0 | 34.13% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 31.10 | 35.50 | 0.00 | - | - | 0 | 0.00% |
