Deutsche Märkte schließen in 5 Stunden 23 Minuten
DAX
18.277,79 +42,34 (+0,23%) Euro Stoxx 50
4.928,93 +34,91 (+0,71%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,50 -3,10 (-0,13%) EUR/USD
1,0755 +0,0039 (+0,37%) Bitcoin EUR
58.466,60 +1.324,33 (+2,32%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0 | 0.00% |
| CME240719C00185000 | 2024-06-24 11:55AM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240719C00190000 | 2024-06-28 3:47PM EDT | 190.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CME240719C00195000 | 2024-06-28 3:37PM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CME240719C00200000 | 2024-06-28 3:52PM EDT | 200.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| CME240719C00210000 | 2024-06-28 3:19PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CME240719C00220000 | 2024-06-28 3:31PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CME240719C00230000 | 2024-06-26 2:02PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CME240719C00240000 | 2024-05-30 1:42PM EDT | 240.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 36.52% |
| CME240719C00250000 | 2024-06-21 11:11AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 | 0 | 25.00% |
| CME240719P00155000 | 2024-06-21 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240719P00170000 | 2024-06-27 9:33AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CME240719P00175000 | 2024-06-28 2:18PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CME240719P00180000 | 2024-06-28 1:24PM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME240719P00185000 | 2024-06-28 12:17PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CME240719P00190000 | 2024-06-28 3:51PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| CME240719P00195000 | 2024-06-28 3:50PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| CME240719P00200000 | 2024-06-28 2:25PM EDT | 200.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240719P00210000 | 2024-06-28 3:32PM EDT | 210.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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% |
