Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.571,22 +335,15 (+0,88%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.134,87 -703,52 (-1,18%) CMC Crypto 200
1.367,89 +55,27 (+4,21%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00200000 | 2024-05-02 11:01AM EDT | 2024-05-17 | 9.20 | 8.50 | 9.90 | 0.00 | - | 2 | 15 | 34.64% |
| CME240621C00200000 | 2024-05-06 10:44AM EDT | 2024-06-21 | 10.00 | 10.60 | 12.10 | -0.40 | -3.85% | 1 | 182 | 25.70% |
| CME240920C00200000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 15.00 | 15.10 | 16.20 | 0.00 | - | 2 | 41 | 23.62% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 16.20 | 17.40 | 0.00 | - | 112 | 101 | 23.80% |
| CME241115C00200000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 19.10 | 17.90 | 19.20 | 0.00 | - | - | 1 | 25.14% |
| CME241220C00200000 | 2024-05-03 11:21AM EDT | 2024-12-20 | 18.31 | 19.10 | 20.70 | 0.00 | - | 2 | 492 | 25.52% |
| CME250117C00200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 19.80 | 19.20 | 20.90 | 0.00 | - | 31 | 776 | 24.38% |
| CME250620C00200000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 23.12 | 22.40 | 24.80 | -3.79 | -14.08% | 1 | 3 | 23.88% |
| CME260116C00200000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 29.50 | 26.90 | 29.80 | -3.76 | -11.30% | 1 | 146 | 24.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00200000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 20 | 624 | 21.19% |
| CME240621P00200000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.25 | -0.10 | -4.26% | 43 | 718 | 18.42% |
| CME240719P00200000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 3.30 | 2.65 | 3.60 | -0.30 | -8.33% | 5 | 4 | 18.76% |
| CME240920P00200000 | 2024-05-06 11:47AM EDT | 2024-09-20 | 5.90 | 5.10 | 5.90 | +0.14 | +2.43% | 1 | 141 | 18.79% |
| CME241018P00200000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 6.75 | 5.80 | 7.10 | 0.00 | - | 1 | 19 | 19.44% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 6.50 | 8.20 | 0.00 | - | 14 | 15 | 19.92% |
| CME241220P00200000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 9.50 | 6.90 | 9.10 | 0.00 | - | 10 | 19 | 19.78% |
| CME250117P00200000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 11.10 | 10.10 | 11.80 | 0.00 | - | 1 | 382 | 22.75% |
| CME250620P00200000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 12.70 | 13.80 | 15.70 | 0.00 | - | - | 1 | 22.61% |
| CME260116P00200000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 20.50 | 18.20 | 20.30 | 0.00 | - | 1 | 272 | 22.81% |
