Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.696,22 +224,16 (+0,36%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018C00190000 | 2024-04-30 3:37PM EDT | 190.00 | 25.90 | 26.70 | 28.90 | 0.00 | - | - | 4 | 27.88% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 200.00 | 18.60 | 15.90 | 16.60 | 0.00 | - | 112 | 101 | 15.85% |
| CME241018C00210000 | 2024-05-15 11:01AM EDT | 210.00 | 10.33 | 12.40 | 14.00 | 0.00 | - | 5 | 12 | 22.64% |
| CME241018C00220000 | 2024-05-15 12:36PM EDT | 220.00 | 6.10 | 6.90 | 8.40 | 0.00 | - | 42 | 77 | 20.58% |
| CME241018C00230000 | 2024-05-15 11:07AM EDT | 230.00 | 3.00 | 3.70 | 4.80 | 0.00 | - | 10 | 152 | 19.73% |
| CME241018C00240000 | 2024-05-17 12:26PM EDT | 240.00 | 2.00 | 1.65 | 2.55 | +0.65 | +48.15% | 1 | 40 | 19.20% |
| CME241018C00250000 | 2024-05-10 2:04PM EDT | 250.00 | 0.60 | 0.60 | 1.25 | 0.00 | - | 24 | 73 | 18.80% |
| CME241018C00260000 | 2024-04-24 1:08PM EDT | 260.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 24.59% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018P00145000 | 2024-02-29 11:15AM EDT | 145.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 46.77% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 150.00 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 34.99% |
| CME241018P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 30.46% |
| CME241018P00160000 | 2024-03-22 9:43AM EDT | 160.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 4 | 29.65% |
| CME241018P00165000 | 2024-05-10 3:25PM EDT | 165.00 | 0.72 | 0.20 | 0.95 | 0.00 | - | 1 | 16 | 26.45% |
| CME241018P00170000 | 2024-05-10 3:25PM EDT | 170.00 | 0.99 | 0.65 | 0.95 | 0.00 | - | 1 | 3 | 23.96% |
| CME241018P00175000 | 2024-05-08 3:57PM EDT | 175.00 | 1.21 | 0.70 | 1.30 | 0.00 | - | 1 | 5 | 23.28% |
| CME241018P00180000 | 2024-05-14 3:45PM EDT | 180.00 | 1.70 | 1.05 | 1.55 | 0.00 | - | 6 | 10 | 21.78% |
| CME241018P00185000 | 2024-05-15 10:35AM EDT | 185.00 | 2.35 | 1.45 | 2.05 | 0.00 | - | 42 | 45 | 20.92% |
| CME241018P00190000 | 2024-05-08 3:57PM EDT | 190.00 | 2.87 | 2.00 | 2.90 | 0.00 | - | 1 | 14 | 20.64% |
| CME241018P00195000 | 2024-05-15 11:46AM EDT | 195.00 | 4.00 | 2.75 | 3.60 | 0.00 | - | 15 | 24 | 19.39% |
| CME241018P00200000 | 2024-05-03 2:23PM EDT | 200.00 | 6.75 | 3.70 | 4.70 | 0.00 | - | 1 | 19 | 18.61% |
| CME241018P00210000 | 2024-05-10 3:50PM EDT | 210.00 | 9.50 | 6.70 | 8.20 | 0.00 | - | 3 | 72 | 17.75% |
| CME241018P00220000 | 2024-05-17 1:30PM EDT | 220.00 | 12.50 | 11.50 | 13.40 | -0.40 | -3.10% | 2 | 52 | 17.15% |
| CME241018P00240000 | 2024-04-22 1:41PM EDT | 240.00 | 25.40 | 25.40 | 30.00 | 0.00 | - | - | 1 | 20.77% |
