Deutsche Märkte schließen in 1 Stunde 48 Minute
DAX
18.077,02 -100,60 (-0,55%) Euro Stoxx 50
4.899,26 -36,71 (-0,74%) Dow Jones 30
38.986,53 -125,63 (-0,32%) Gold
2.306,40 -24,40 (-1,05%) EUR/USD
1,0678 -0,0038 (-0,35%) Bitcoin EUR
57.738,35 +577,81 (+1,01%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:42AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115C00100000 | 2024-06-20 11:36AM EDT | 100.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CME241115C00175000 | 2024-06-13 11:57AM EDT | 175.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 180.00 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 59.09% |
| CME241115C00185000 | 2024-06-21 12:14PM EDT | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 190.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115C00195000 | 2024-06-17 9:30AM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.39% |
| CME241115C00200000 | 2024-06-13 1:35PM EDT | 200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CME241115C00210000 | 2024-06-25 11:21AM EDT | 210.00 | 4.45 | 0.00 | 0.00 | -1.15 | -20.54% | 32 | 83 | 3.13% |
| CME241115C00220000 | 2024-06-25 1:22PM EDT | 220.00 | 2.05 | 0.00 | 0.00 | -0.25 | -10.87% | 4 | 112 | 6.25% |
| CME241115C00230000 | 2024-06-24 10:30AM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| CME241115C00240000 | 2024-05-30 2:38PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CME241115C00250000 | 2024-02-29 4:21PM EDT | 250.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | 5 | 70 | 39.16% |
| CME241115C00260000 | 2024-02-20 3:51PM EDT | 260.00 | 2.00 | 2.20 | 3.30 | 0.00 | - | 1 | 0 | 40.42% |
| CME241115C00270000 | 2024-03-04 11:39AM EDT | 270.00 | 2.35 | 0.90 | 1.30 | 0.00 | - | 25 | 25 | 34.72% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115P00140000 | 2024-06-21 10:26AM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CME241115P00145000 | 2024-06-21 11:31AM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 150.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 29.53% |
| CME241115P00155000 | 2024-06-13 9:51AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CME241115P00160000 | 2024-03-01 1:05PM EDT | 160.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 24.99% |
| CME241115P00165000 | 2024-06-24 10:36AM EDT | 165.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| CME241115P00170000 | 2024-06-24 10:36AM EDT | 170.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| CME241115P00175000 | 2024-06-21 10:26AM EDT | 175.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CME241115P00180000 | 2024-06-14 2:35PM EDT | 180.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| CME241115P00185000 | 2024-06-14 10:41AM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| CME241115P00190000 | 2024-06-25 12:15PM EDT | 190.00 | 6.65 | 0.00 | 0.00 | +0.05 | +0.76% | 10 | 35 | 0.78% |
| CME241115P00195000 | 2024-06-20 12:36PM EDT | 195.00 | 8.45 | 0.00 | 0.00 | +1.35 | +19.01% | 4 | 35 | 0.00% |
| CME241115P00200000 | 2024-06-21 9:43AM EDT | 200.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CME241115P00210000 | 2024-05-30 12:31PM EDT | 210.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 220.00 | 19.00 | 19.10 | 21.20 | 0.00 | - | 2 | 34 | 0.00% |
