$275.68
2.590.95%
In chiusura: Nov 24, 4:00 PM EST
$275.50
-0.18-0.07%
After hour: 5:00 PM EST
Comments
Loading...
CME Group (NASDAQ:CME) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di CME Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per CME Group..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid83.6
Ask87.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid78.6
Ask82.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.6
Ask77.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid68.7
Ask72.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid63.6
Ask67.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.6
Ask62.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.7
Ask57.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid48.7
Ask52.1
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask47
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid39
Ask42
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask39.5
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask37
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask34.5
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask32
volume0
Intrest0
Strike
245
245
Last Price1.47Nov 03, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask29.5
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask27
volume0
Intrest0
Strike
250
250
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest101
Last Price-
Change
-
Bid21.5
Ask24.5
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price13.66Oct 31, 2025
Change
-0%
Bid19.1
Ask22
volume0
Intrest4
Strike
255
255
Last Price0.35Nov 19, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest19
Last Price-
Change
-
Bid16.6
Ask19.5
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price12.9Nov 20, 2025
Change
-0%
Bid14.1
Ask16.8
volume0
Intrest19
Strike
260
260
Last Price0.4Nov 24, 2025
Change
0.1729.82%
Bid-
Ask0.4
volume1
Intrest2
Last Price-
Change
-
Bid11.6
Ask14.4
volume0
Intrest0
Strike
262.5
262.5
Last Price0.55Nov 24, 2025
Change
0.5550%
Bid-
Ask0.65
volume1
Intrest1
Last Price-
Change
-
Bid9.3
Ask12.1
volume0
Intrest0
Strike
265
265
Last Price0.55Nov 21, 2025
Change
-0%
Bid0.1
Ask0.5
volume0
Intrest78
Last Price-
Change
-
Bid7
Ask9.8
volume0
Intrest0
Strike
267.5
267.5
Last Price0.4Nov 24, 2025
Change
0.660%
Bid0.15
Ask1.15
volume9
Intrest104
Last Price6.4Nov 21, 2025
Change
-0%
Bid4.6
Ask7.1
volume0
Intrest18
Strike
270
270
Last Price1.2Nov 24, 2025
Change
0.096.98%
Bid0.45
Ask1.1
volume16
Intrest39
Last Price3.7Nov 24, 2025
Change
137.04%
Bid3.4
Ask5.9
volume10
Intrest2
Strike
272.5
272.5
Last Price3.52Nov 19, 2025
Change
-0%
Bid0.35
Ask1.75
volume0
Intrest2
Last Price2.84Nov 24, 2025
Change
0.3413.6%
Bid1.15
Ask2.9
volume3
Intrest4
Strike
275
275
Last Price3.16Nov 21, 2025
Change
-0%
Bid1
Ask2.5
volume0
Intrest192
Last Price0.9Nov 24, 2025
Change
1.1556.1%
Bid0.1
Ask2.9
volume1
Intrest25
Strike
277.5
277.5
Last Price6.77Nov 19, 2025
Change
-0%
Bid1.5
Ask3.8
volume0
Intrest1
Last Price0.55Nov 24, 2025
Change
0.442.11%
Bid-
Ask0.9
volume43
Intrest95
Strike
280
280
Last Price5.98Nov 24, 2025
Change
1.7422.54%
Bid4.2
Ask6.3
volume5
Intrest30
Last Price0.15Nov 24, 2025
Change
0.1550%
Bid-
Ask0.3
volume1
Intrest56
Strike
282.5
282.5
Last Price8.43Nov 24, 2025
Change
3.2727.95%
Bid6.1
Ask8.2
volume4
Intrest50
Last Price0.65Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest27
Strike
285
285
Last Price11.63Nov 20, 2025
Change
-0%
Bid8.3
Ask11.1
volume0
Intrest187
Last Price0.3Nov 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest12
Strike
287.5
287.5
Last Price13.99Nov 20, 2025
Change
-0%
Bid10.9
Ask13
volume0
Intrest13
Last Price0.05Nov 24, 2025
Change
0.2583.33%
Bid-
Ask0.1
volume1
Intrest195
Strike
290
290
Last Price7.72Nov 13, 2025
Change
-0%
Bid13.5
Ask15.5
volume0
Intrest10
Last Price0.15Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest12
Strike
292.5
292.5
Last Price-
Change
-
Bid16.2
Ask18.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid18
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid20.9
Ask23.9
volume0
Intrest0
Last Price0.35Nov 21, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid23
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid28.4
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid33.5
Ask36.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid38
Ask41.4
volume0
Intrest0
Last Price0.1Nov 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid43
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid48.5
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid53.4
Ask56.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid58
Ask61.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid63.5
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid68
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid73
Ask76.4
volume0
Intrest0