Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.707,67 +31,99 (+0,08%) Gold
2.333,30 +24,70 (+1,07%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.986,84 -717,46 (-1,20%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:10PM EDT. Markt geöffnet.
Strike:210.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00210000 | 2024-05-06 11:14AM EDT | 2024-05-17 | 1.61 | 1.35 | 1.60 | -0.19 | -10.56% | 18 | 373 | 18.79% |
| CME240621C00210000 | 2024-05-06 10:37AM EDT | 2024-06-21 | 3.70 | 3.70 | 4.00 | -0.70 | -15.91% | 13 | 1,302 | 17.91% |
| CME240719C00210000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 5.40 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 18.77% |
| CME240920C00210000 | 2024-05-02 2:48PM EDT | 2024-09-20 | 9.80 | 8.80 | 9.30 | 0.00 | - | 12 | 21 | 20.95% |
| CME241018C00210000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.60 | 9.80 | 10.60 | 0.00 | - | 1 | 8 | 21.43% |
| CME241115C00210000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 13.30 | 11.60 | 12.60 | 0.00 | - | 3 | 23 | 23.15% |
| CME241220C00210000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 20.85 | 12.80 | 13.70 | 0.00 | - | 3 | 89 | 22.98% |
| CME250117C00210000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 14.52 | 13.00 | 14.00 | +1.19 | +8.93% | 1 | 491 | 22.13% |
| CME260116C00210000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 29.30 | 21.40 | 22.90 | 0.00 | - | 2 | 41 | 22.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00210000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 4.00 | 4.00 | 4.40 | 0.00 | - | 3 | 667 | 17.70% |
| CME240621P00210000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 6.59 | 6.40 | 6.80 | -0.20 | -2.95% | 7 | 1,119 | 17.40% |
| CME240719P00210000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 8.00 | 7.40 | 7.80 | -0.50 | -5.88% | 1 | 4 | 16.49% |
| CME240920P00210000 | 2024-04-30 11:24AM EDT | 2024-09-20 | 9.30 | 9.80 | 10.40 | 0.00 | - | 1 | 66 | 17.31% |
| CME241018P00210000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.85 | 10.30 | 11.30 | 0.00 | - | 1 | 61 | 17.41% |
| CME241115P00210000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 9.70 | 11.00 | 13.00 | 0.00 | - | 2 | 4 | 18.93% |
| CME241220P00210000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 12.20 | 12.20 | 13.30 | 0.00 | - | 3 | 25 | 17.88% |
| CME250117P00210000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 15.40 | 15.20 | 16.60 | -0.40 | -2.53% | 1 | 288 | 21.64% |
| CME250620P00210000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 17.00 | 18.30 | 20.50 | 0.00 | - | 1 | 0 | 21.57% |
| CME260116P00210000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 21.10 | 22.70 | 24.50 | 0.00 | - | 2 | 68 | 21.28% |
