Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.114,92 +113,32 (+0,63%) Euro Stoxx 50
4.944,79 +23,31 (+0,47%) Dow Jones 30
38.787,74 +112,06 (+0,29%) Gold
2.334,30 +25,70 (+1,11%) EUR/USD
1,0789 +0,0022 (+0,21%) Bitcoin EUR
59.186,38 -298,96 (-0,50%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:220.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00220000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.55 | 0.00 | - | 54 | 1,595 | 26.42% |
| CME240621C00220000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.20 | 1.05 | 1.70 | 0.00 | - | 108 | 1,481 | 19.56% |
| CME240920C00220000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 5.10 | 5.10 | 7.00 | 0.00 | - | 5 | 142 | 23.37% |
| CME241018C00220000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 6.70 | 5.80 | 7.70 | 0.00 | - | 17 | 62 | 22.63% |
| CME241115C00220000 | 2024-05-03 2:49PM EDT | 2024-11-15 | 7.80 | 6.90 | 9.20 | 0.00 | - | 1 | 35 | 23.52% |
| CME241220C00220000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 8.00 | 9.20 | 10.40 | 0.00 | - | 4 | 20 | 23.53% |
| CME250117C00220000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 9.80 | 9.30 | 10.70 | 0.00 | - | 2 | 672 | 22.65% |
| CME250620C00220000 | 2024-05-02 10:05AM EDT | 2025-06-20 | 13.90 | 12.50 | 15.40 | 0.00 | - | 1 | 8 | 23.33% |
| CME260116C00220000 | 2024-04-29 11:57AM EDT | 2026-01-16 | 20.99 | 17.20 | 19.60 | 0.00 | - | 1 | 133 | 22.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00220000 | 2024-05-02 10:40AM EDT | 2024-05-17 | 11.60 | 9.50 | 13.40 | 0.00 | - | 2 | 97 | 30.81% |
| CME240621P00220000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 12.90 | 11.90 | 13.50 | 0.00 | - | 10 | 222 | 16.14% |
| CME240920P00220000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 15.70 | 14.20 | 15.20 | 0.00 | - | 2 | 167 | 13.99% |
| CME241018P00220000 | 2024-04-25 12:00PM EDT | 2024-10-18 | 12.90 | 14.80 | 16.20 | 0.00 | - | 24 | 52 | 14.88% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 19.00 | 15.20 | 17.20 | 0.00 | - | 2 | 34 | 15.63% |
| CME250117P00220000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 21.55 | 18.90 | 21.60 | 0.00 | - | 10 | 157 | 20.32% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 21.53% |
| CME260116P00220000 | 2024-05-03 12:33PM EDT | 2026-01-16 | 28.61 | 26.10 | 29.50 | 0.00 | - | 16 | 54 | 20.51% |
