Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.826,63 +150,95 (+0,39%) Bitcoin EUR
58.786,93 -634,22 (-1,07%) CMC Crypto 200
1.362,32 +49,69 (+3,79%) Nasdaq Compositive
16.295,71 +139,38 (+0,86%) S&P 500
5.168,07 +40,28 (+0,79%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Strike:195.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 15.10 | 11.60 | 14.00 | 0.00 | - | 8 | 7 | 41.30% |
| CME240621C00195000 | 2024-04-24 11:24AM EDT | 2024-06-21 | 18.90 | 13.90 | 14.70 | 0.00 | - | 9 | 293 | 24.10% |
| CME240920C00195000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 19.50 | 18.30 | 19.00 | 0.00 | - | 2 | 66 | 24.14% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 20.10 | 22.50 | 0.00 | - | 9 | 42 | 26.76% |
| CME241220C00195000 | 2024-05-03 10:04AM EDT | 2024-12-20 | 20.50 | 21.90 | 23.20 | 0.00 | - | 1 | 562 | 25.79% |
| CME250117C00195000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 29.74 | 22.10 | 23.30 | 0.00 | - | 2 | 684 | 24.50% |
| CME260116C00195000 | 2024-02-14 1:31PM EDT | 2026-01-16 | 36.83 | 38.00 | 42.00 | 0.00 | - | 1 | 4 | 34.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00195000 | 2024-05-06 10:57AM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 286 | 22.61% |
| CME240621P00195000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 1.53 | 1.35 | 1.50 | +0.04 | +2.68% | 9 | 268 | 19.53% |
| CME240719P00195000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 2.65 | 2.05 | 2.40 | 0.00 | - | 1 | 1 | 18.84% |
| CME240920P00195000 | 2024-05-06 1:16PM EDT | 2024-09-20 | 4.20 | 4.00 | 4.50 | 0.00 | - | 1 | 75 | 19.02% |
| CME241018P00195000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 5.40 | 4.60 | 6.20 | 0.00 | - | 2 | 24 | 20.87% |
| CME241115P00195000 | 2024-04-25 10:59AM EDT | 2024-11-15 | 5.40 | 5.50 | 6.40 | 0.00 | - | 1 | 17 | 19.68% |
| CME241220P00195000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 7.35 | 6.70 | 7.30 | 0.00 | - | 1 | 196 | 19.66% |
| CME250117P00195000 | 2024-04-24 10:30AM EDT | 2025-01-17 | 8.60 | 8.80 | 9.40 | 0.00 | - | 3 | 135 | 21.90% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 11.90 | 13.50 | 0.00 | - | - | 1 | 22.38% |
| CME260116P00195000 | 2024-04-25 12:02PM EDT | 2026-01-16 | 15.10 | 16.20 | 18.60 | 0.00 | - | 1 | 48 | 23.26% |
