Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.620,09 -786,27 (-1,37%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 2024-09-20 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 96.77% |
| CME241115C00175000 | 2024-06-13 11:57AM EDT | 2024-11-15 | 27.05 | 26.10 | 27.40 | 0.00 | - | 1 | 6 | 30.64% |
| CME241220C00175000 | 2024-06-17 10:04AM EDT | 2024-12-20 | 28.35 | 27.20 | 28.80 | 0.00 | - | 80 | 180 | 30.65% |
| CME250117C00175000 | 2024-06-17 10:04AM EDT | 2025-01-17 | 28.51 | 27.30 | 29.50 | 0.00 | - | 80 | 212 | 29.93% |
| CME250620C00175000 | 2024-06-12 10:27AM EDT | 2025-06-20 | 31.27 | 28.10 | 32.40 | 0.00 | - | - | 1 | 27.04% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 2026-01-16 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 41.31% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719P00175000 | 2024-06-28 2:18PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.25 | -0.07 | -36.84% | 2 | 19 | 28.96% |
| CME240816P00175000 | 2024-06-26 2:04PM EDT | 2024-08-16 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 8 | 24.39% |
| CME240920P00175000 | 2024-06-28 11:09AM EDT | 2024-09-20 | 1.15 | 0.60 | 1.65 | -0.35 | -23.33% | 1 | 45 | 23.57% |
| CME241018P00175000 | 2024-06-27 10:58AM EDT | 2024-10-18 | 1.80 | 1.50 | 1.95 | 0.00 | - | 1 | 8 | 21.63% |
| CME241115P00175000 | 2024-06-21 10:26AM EDT | 2024-11-15 | 2.88 | 2.10 | 4.00 | 0.00 | - | 1 | 5 | 25.73% |
| CME241220P00175000 | 2024-06-27 2:22PM EDT | 2024-12-20 | 3.51 | 2.80 | 3.50 | 0.00 | - | 1 | 121 | 21.71% |
| CME250117P00175000 | 2024-06-26 10:33AM EDT | 2025-01-17 | 5.70 | 4.60 | 5.40 | 0.00 | - | 1 | 246 | 24.58% |
| CME250620P00175000 | 2024-05-28 12:14PM EDT | 2025-06-20 | 6.70 | 7.60 | 10.00 | 0.00 | - | 50 | 51 | 25.84% |
| CME260116P00175000 | 2024-06-12 12:34PM EDT | 2026-01-16 | 12.67 | 10.10 | 14.90 | 0.00 | - | 4 | 20 | 26.33% |
