Mercado fechará em 5 horas 1 minuto
BOVESPA
123.775,96 -531,87 (-0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.356,65 +45,69 (+0,09%) PETROLEO CRU
81,39 -0,35 (-0,43%) OURO
2.335,50 -1,10 (-0,05%) Bitcoin USD
60.809,96 -909,67 (-1,47%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:59AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116C00130000 | 2023-12-05 11:25AM EDT | 130.00 | 87.95 | 75.30 | 79.50 | 0.00 | - | - | 0 | 48.37% |
| CME260116C00150000 | 2024-05-28 1:39PM EDT | 150.00 | 63.00 | 49.50 | 52.90 | 0.00 | - | 1 | 3 | 27.49% |
| CME260116C00165000 | 2024-04-09 3:10PM EDT | 165.00 | 53.60 | 53.90 | 56.80 | 0.00 | - | 1 | 3 | 44.89% |
| CME260116C00170000 | 2024-06-06 12:58PM EDT | 170.00 | 40.50 | 34.10 | 38.00 | 0.00 | - | 1 | 4 | 25.42% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 175.00 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 42.11% |
| CME260116C00180000 | 2024-05-24 1:23PM EDT | 180.00 | 45.00 | 27.80 | 31.50 | 0.00 | - | 1 | 2 | 24.59% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CME260116C00195000 | 2024-06-27 12:03PM EDT | 195.00 | 21.00 | 20.40 | 22.30 | 0.00 | - | 1 | 5 | 22.73% |
| CME260116C00200000 | 2024-06-21 2:11PM EDT | 200.00 | 19.00 | 17.00 | 20.90 | 0.00 | - | 1 | 150 | 23.50% |
| CME260116C00210000 | 2024-06-24 2:16PM EDT | 210.00 | 15.00 | 12.10 | 16.30 | 0.00 | - | 2 | 77 | 22.67% |
| CME260116C00220000 | 2024-06-26 11:54AM EDT | 220.00 | 11.00 | 8.80 | 12.60 | 0.00 | - | 6 | 118 | 22.10% |
| CME260116C00230000 | 2024-06-25 3:55PM EDT | 230.00 | 7.68 | 6.00 | 9.30 | 0.00 | - | 8 | 176 | 21.30% |
| CME260116C00240000 | 2024-06-28 10:39AM EDT | 240.00 | 6.00 | 5.00 | 7.10 | -0.80 | -11.76% | 2 | 132 | 21.11% |
| CME260116C00250000 | 2024-05-28 10:12AM EDT | 250.00 | 10.10 | 2.20 | 6.40 | 0.00 | - | 1 | 29 | 22.38% |
| CME260116C00260000 | 2024-06-20 2:59PM EDT | 260.00 | 4.20 | 2.10 | 4.80 | 0.00 | - | 20 | 113 | 22.05% |
| CME260116C00270000 | 2024-04-16 1:27PM EDT | 270.00 | 5.20 | 4.80 | 6.50 | 0.00 | - | 5 | 62 | 26.40% |
| CME260116C00280000 | 2024-02-28 4:50PM EDT | 280.00 | 6.40 | 4.90 | 7.20 | 0.00 | - | 2 | 4 | 29.16% |
| CME260116C00290000 | 2024-06-03 2:09PM EDT | 290.00 | 2.37 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 27.27% |
| CME260116C00300000 | 2024-06-14 2:03PM EDT | 300.00 | 1.00 | 0.35 | 5.00 | 0.00 | - | 1 | 14 | 28.94% |
| CME260116C00320000 | 2024-06-13 9:35AM EDT | 320.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.72% |
| CME260116C00330000 | 2024-06-13 9:35AM EDT | 330.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 33.02% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116P00105000 | 2024-06-17 2:14PM EDT | 105.00 | 1.50 | 1.15 | 2.90 | 0.00 | - | 1 | 18 | 37.81% |
| CME260116P00110000 | 2024-06-10 2:54PM EDT | 110.00 | 1.66 | 0.85 | 3.30 | 0.00 | - | 1 | 2 | 36.74% |
| CME260116P00115000 | 2024-06-10 2:54PM EDT | 115.00 | 2.01 | 2.00 | 4.50 | 0.00 | - | 1 | 5 | 37.74% |
| CME260116P00120000 | 2024-06-10 2:54PM EDT | 120.00 | 2.34 | 1.55 | 4.20 | 0.00 | - | 1 | 5 | 34.61% |
| CME260116P00125000 | 2024-06-10 2:54PM EDT | 125.00 | 2.85 | 2.80 | 5.10 | 0.00 | - | 1 | 2 | 34.47% |
| CME260116P00130000 | 2024-05-22 3:22PM EDT | 130.00 | 2.64 | 1.60 | 5.30 | 0.00 | - | 1 | 34 | 32.62% |
| CME260116P00135000 | 2024-01-17 12:28PM EDT | 135.00 | 5.40 | 3.80 | 4.40 | 0.00 | - | - | 1 | 28.52% |
| CME260116P00140000 | 2024-06-17 2:31PM EDT | 140.00 | 3.50 | 3.60 | 4.80 | 0.00 | - | 1 | 3 | 27.27% |
| CME260116P00145000 | 2024-06-27 10:05AM EDT | 145.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | 1 | 3 | 26.51% |
| CME260116P00150000 | 2024-05-20 9:52AM EDT | 150.00 | 4.81 | 5.10 | 8.30 | 0.00 | - | 2 | 26 | 29.03% |
| CME260116P00155000 | 2024-06-25 10:58AM EDT | 155.00 | 7.20 | 6.50 | 8.30 | 0.00 | - | 1 | 30 | 26.78% |
| CME260116P00160000 | 2024-06-07 9:45AM EDT | 160.00 | 7.50 | 7.10 | 9.40 | 0.00 | - | 1 | 9 | 26.12% |
| CME260116P00165000 | 2024-05-16 1:56PM EDT | 165.00 | 7.50 | 8.10 | 11.30 | 0.00 | - | 1 | 28 | 26.36% |
| CME260116P00170000 | 2024-06-21 9:50AM EDT | 170.00 | 11.19 | 9.40 | 12.70 | 0.00 | - | 1 | 10 | 25.75% |
| CME260116P00175000 | 2024-06-12 12:34PM EDT | 175.00 | 12.67 | 10.40 | 14.50 | 0.00 | - | 4 | 20 | 25.47% |
| CME260116P00180000 | 2024-06-10 3:54PM EDT | 180.00 | 13.70 | 12.00 | 16.20 | 0.00 | - | 2 | 28 | 24.90% |
| CME260116P00185000 | 2024-06-12 12:34PM EDT | 185.00 | 16.42 | 14.10 | 17.80 | 0.00 | - | 4 | 113 | 24.07% |
| CME260116P00190000 | 2024-06-18 10:26AM EDT | 190.00 | 18.52 | 16.20 | 18.70 | 0.00 | - | 25 | 63 | 22.35% |
| CME260116P00195000 | 2024-06-24 10:43AM EDT | 195.00 | 19.10 | 18.50 | 22.50 | 0.00 | - | 1 | 77 | 23.53% |
| CME260116P00200000 | 2024-06-21 2:28PM EDT | 200.00 | 23.75 | 20.60 | 24.50 | 0.00 | - | 1 | 275 | 22.65% |
| CME260116P00210000 | 2024-05-31 9:31AM EDT | 210.00 | 23.57 | 25.60 | 28.60 | 0.00 | - | 1 | 74 | 20.47% |
| CME260116P00220000 | 2024-05-08 12:23PM EDT | 220.00 | 27.40 | 29.60 | 33.50 | 0.00 | - | 2 | 50 | 18.27% |
| CME260116P00230000 | 2024-03-25 12:03PM EDT | 230.00 | 29.40 | 30.30 | 32.70 | 0.00 | - | 8 | 17 | 0.00% |
| CME260116P00240000 | 2024-02-14 4:44PM EDT | 240.00 | 36.80 | 33.60 | 37.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.