Mercado fechado
BOVESPA
122.031,58 -66,52 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.807,55 -3.371,69 (-6,11%) PETROLEO CRU
74,05 -0,17 (-0,23%) OURO
2.371,30 +2,00 (+0,08%) Bitcoin USD
68.779,88 +1.090,10 (+1,61%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117C00085000 | 2024-04-09 3:48PM EDT | 85.00 | 124.52 | 126.90 | 130.60 | 0.00 | - | 1 | 5 | 122.42% |
| CME250117C00095000 | 2023-12-26 4:58PM EDT | 95.00 | 119.80 | 110.50 | 115.00 | 0.00 | - | 7 | 0 | 85.44% |
| CME250117C00100000 | 2023-12-27 12:18PM EDT | 100.00 | 113.00 | 105.50 | 110.50 | 0.00 | - | 3 | 3 | 81.71% |
| CME250117C00105000 | 2023-12-26 4:34PM EDT | 105.00 | 108.20 | 101.00 | 105.50 | 0.00 | - | 880 | 0 | 78.11% |
| CME250117C00110000 | 2024-01-09 2:00PM EDT | 110.00 | 89.45 | 93.00 | 98.00 | 0.00 | - | 1 | 0 | 62.16% |
| CME250117C00115000 | 2023-12-26 4:59PM EDT | 115.00 | 100.02 | 91.50 | 96.00 | 0.00 | - | - | 0 | 71.25% |
| CME250117C00120000 | 2024-03-04 4:24PM EDT | 120.00 | 102.22 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 85.74% |
| CME250117C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 90.50 | 89.10 | 93.50 | 0.00 | - | 3 | 8 | 85.25% |
| CME250117C00130000 | 2023-12-26 2:18PM EDT | 130.00 | 83.40 | 77.50 | 82.00 | 0.00 | - | 10 | 0 | 62.37% |
| CME250117C00135000 | 2023-12-27 12:19PM EDT | 135.00 | 80.50 | 72.50 | 77.50 | 0.00 | - | 2 | 3 | 59.26% |
| CME250117C00140000 | 2024-03-18 9:48AM EDT | 140.00 | 81.50 | 70.20 | 73.70 | 0.00 | - | 3 | 5 | 60.70% |
| CME250117C00145000 | 2024-01-03 11:02AM EDT | 145.00 | 62.00 | 63.80 | 68.50 | 0.00 | - | 1 | 12 | 54.84% |
| CME250117C00150000 | 2023-12-27 12:19PM EDT | 150.00 | 67.00 | 59.00 | 63.90 | 0.00 | - | 13 | 5 | 51.90% |
| CME250117C00155000 | 2023-03-23 9:59AM EDT | 155.00 | 35.99 | 43.00 | 47.00 | 0.00 | - | 1 | 2 | 17.21% |
| CME250117C00160000 | 2024-01-05 12:38PM EDT | 160.00 | 48.30 | 50.20 | 55.00 | 0.00 | - | 1 | 116 | 52.41% |
| CME250117C00165000 | 2024-03-08 11:09AM EDT | 165.00 | 55.88 | 50.10 | 53.70 | 0.00 | - | 4 | 6 | 52.44% |
| CME250117C00170000 | 2024-03-08 11:20AM EDT | 170.00 | 51.12 | 45.50 | 49.50 | 0.00 | - | 10 | 43 | 53.54% |
| CME250117C00175000 | 2024-05-23 10:01AM EDT | 175.00 | 41.40 | 31.90 | 34.30 | 0.00 | - | 10 | 212 | 30.11% |
| CME250117C00180000 | 2024-05-10 2:37PM EDT | 180.00 | 28.00 | 27.90 | 30.20 | -6.70 | -19.31% | 20 | 215 | 28.62% |
| CME250117C00185000 | 2024-06-03 12:23PM EDT | 185.00 | 24.18 | 24.20 | 25.60 | -5.57 | -18.72% | 24 | 566 | 26.02% |
| CME250117C00190000 | 2024-06-03 12:30PM EDT | 190.00 | 20.44 | 20.50 | 22.10 | -4.81 | -19.05% | 64 | 534 | 25.17% |
| CME250117C00195000 | 2024-06-03 2:32PM EDT | 195.00 | 17.30 | 17.50 | 18.60 | -4.40 | -20.28% | 26 | 684 | 23.98% |
| CME250117C00200000 | 2024-06-03 2:58PM EDT | 200.00 | 14.11 | 14.40 | 16.00 | -3.78 | -21.13% | 20 | 847 | 23.88% |
| CME250117C00210000 | 2024-06-03 2:59PM EDT | 210.00 | 10.16 | 9.30 | 11.10 | -2.34 | -18.72% | 80 | 747 | 22.92% |
| CME250117C00220000 | 2024-06-03 2:59PM EDT | 220.00 | 6.57 | 5.80 | 7.20 | -1.63 | -19.88% | 50 | 664 | 21.90% |
| CME250117C00230000 | 2024-05-31 12:07PM EDT | 230.00 | 4.20 | 3.30 | 4.60 | 0.00 | - | 2 | 478 | 21.46% |
| CME250117C00240000 | 2024-06-03 1:31PM EDT | 240.00 | 1.98 | 1.80 | 3.00 | +0.23 | +13.14% | 7 | 532 | 21.54% |
| CME250117C00250000 | 2024-05-21 2:28PM EDT | 250.00 | 1.85 | 0.40 | 3.00 | 0.00 | - | 1 | 671 | 24.67% |
| CME250117C00260000 | 2024-05-31 12:07PM EDT | 260.00 | 0.95 | 0.50 | 2.40 | 0.00 | - | 2 | 96 | 25.84% |
| CME250117C00270000 | 2024-05-17 9:30AM EDT | 270.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 2 | 75 | 28.76% |
| CME250117C00280000 | 2024-04-11 3:51PM EDT | 280.00 | 1.32 | 0.05 | 1.20 | 0.00 | - | 3 | 7 | 26.26% |
| CME250117C00290000 | 2024-04-11 3:49PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 4 | 13 | 28.60% |
| CME250117C00300000 | 2024-02-27 3:33PM EDT | 300.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 3 | 286 | 33.48% |
| CME250117C00310000 | 2024-05-21 10:12AM EDT | 310.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 8 | 29 | 34.19% |
| CME250117C00320000 | 2024-03-05 10:47AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 31.25% |
| CME250117C00330000 | 2023-11-28 4:26PM EDT | 330.00 | 0.26 | 0.10 | 1.30 | 0.00 | - | - | 2 | 36.33% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117P00085000 | 2024-05-13 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 67 | 333 | 54.30% |
| CME250117P00100000 | 2024-04-29 9:48AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 173 | 49.00% |
| CME250117P00105000 | 2024-03-15 3:28PM EDT | 105.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 26 | 41.33% |
| CME250117P00110000 | 2024-03-22 1:10PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 43.08% |
| CME250117P00115000 | 2023-12-21 12:04PM EDT | 115.00 | 1.04 | 0.25 | 2.10 | 0.00 | - | 10 | 51 | 50.17% |
| CME250117P00120000 | 2023-07-26 10:58AM EDT | 120.00 | 2.00 | 2.60 | 3.10 | 0.00 | - | 3 | 5 | 50.85% |
| CME250117P00125000 | 2024-03-05 3:21PM EDT | 125.00 | 0.80 | 0.20 | 1.95 | 0.00 | - | 1 | 61 | 43.15% |
| CME250117P00130000 | 2024-03-08 1:12PM EDT | 130.00 | 0.88 | 0.30 | 2.20 | 0.00 | - | 3 | 52 | 41.50% |
| CME250117P00135000 | 2024-01-16 11:05AM EDT | 135.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 40.42% |
| CME250117P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.25 | 0.30 | 1.15 | 0.00 | - | 1 | 26 | 30.57% |
| CME250117P00145000 | 2024-05-29 3:54PM EDT | 145.00 | 1.10 | 1.05 | 1.60 | 0.00 | - | 2 | 102 | 30.48% |
| CME250117P00150000 | 2024-05-28 12:46PM EDT | 150.00 | 1.25 | 1.40 | 1.70 | 0.00 | - | 1 | 143 | 28.43% |
| CME250117P00155000 | 2024-05-22 9:34AM EDT | 155.00 | 1.50 | 1.70 | 2.00 | 0.00 | - | 1 | 280 | 27.16% |
| CME250117P00160000 | 2024-06-03 11:49AM EDT | 160.00 | 2.30 | 2.25 | 2.50 | +0.26 | +12.75% | 25 | 97 | 26.38% |
| CME250117P00165000 | 2024-05-07 3:44PM EDT | 165.00 | 2.76 | 2.75 | 3.00 | 0.00 | - | 1 | 107 | 25.31% |
| CME250117P00170000 | 2024-06-03 11:45AM EDT | 170.00 | 3.60 | 3.40 | 3.70 | +0.70 | +24.14% | 10 | 201 | 24.52% |
| CME250117P00175000 | 2024-05-31 3:31PM EDT | 175.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 1 | 242 | 23.86% |
| CME250117P00180000 | 2024-05-22 2:06PM EDT | 180.00 | 4.10 | 5.40 | 5.70 | 0.00 | - | 1 | 283 | 23.26% |
| CME250117P00185000 | 2024-05-28 1:39PM EDT | 185.00 | 5.55 | 6.70 | 7.10 | 0.00 | - | 2 | 336 | 22.85% |
| CME250117P00190000 | 2024-06-03 11:12AM EDT | 190.00 | 8.80 | 8.20 | 8.70 | +2.90 | +49.15% | 3 | 515 | 22.36% |
| CME250117P00195000 | 2024-05-29 12:16PM EDT | 195.00 | 8.80 | 10.00 | 10.60 | 0.00 | - | 6 | 261 | 21.96% |
| CME250117P00200000 | 2024-06-03 2:58PM EDT | 200.00 | 12.80 | 12.10 | 13.30 | +2.00 | +18.52% | 68 | 516 | 22.39% |
| CME250117P00210000 | 2024-05-24 1:23PM EDT | 210.00 | 11.40 | 17.40 | 18.60 | 0.00 | - | 10 | 285 | 21.75% |
| CME250117P00220000 | 2024-05-30 3:58PM EDT | 220.00 | 23.15 | 23.70 | 26.30 | +0.45 | +1.98% | 7 | 225 | 23.37% |
| CME250117P00230000 | 2024-05-28 10:12AM EDT | 230.00 | 24.10 | 31.20 | 33.70 | 0.00 | - | 3 | 36 | 23.14% |
| CME250117P00240000 | 2024-05-17 10:09AM EDT | 240.00 | 31.10 | 39.50 | 41.60 | 0.00 | - | 1 | 5 | 22.41% |
| CME250117P00250000 | 2024-02-29 10:33AM EDT | 250.00 | 32.90 | 36.50 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.