$264.98
2.530.96%
In chiusura: Jan 9, 4:00 PM EST
$264.83
2.380.91%
Pre-mercato: 7:57 AM EST
Comments
Loading...
CME Group (NASDAQ:CME) Azioni, Catena di opzioni
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 Price163.4Jan 09, 2026
Change
-0%
Bid163
Ask167
volume0
Intrest3
Strike
100
100
Last Price0.7Apr 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Change
-
Bid158
Ask162.1
volume0
Intrest0
Strike
105
105
Last Price0.15Mar 31, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Last Price106.91Sep 24, 2024
Change
-0%
Bid153
Ask157.1
volume0
Intrest0
Strike
110
110
Last Price0.85Apr 14, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest2
Last Price81Jul 12, 2024
Change
-0%
Bid148
Ask152.1
volume0
Intrest0
Strike
115
115
Last Price2.01Jul 01, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid143
Ask147.1
volume0
Intrest0
Strike
120
120
Last Price0.24Mar 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid138
Ask142.1
volume0
Intrest0
Strike
125
125
Last Price1.7Sep 20, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid133
Ask137.1
volume0
Intrest0
Strike
130
130
Last Price0.2Sep 17, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest76
Last Price-
Change
-
Bid128
Ask132.1
volume0
Intrest0
Strike
135
135
Last Price0.11Aug 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid123
Ask127.1
volume0
Intrest0
Strike
140
140
Last Price0.1Oct 08, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest8
Last Price94.52Dec 26, 2024
Change
-0%
Bid118
Ask122.1
volume0
Intrest0
Strike
145
145
Last Price1.38Mar 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price118.7Dec 19, 2025
Change
-0%
Bid113.1
Ask117.1
volume0
Intrest1
Strike
150
150
Last Price0.16Sep 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Last Price-
Change
-
Bid108.1
Ask112.1
volume0
Intrest0
Strike
155
155
Last Price0.99Apr 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest97
Last Price-
Change
-
Bid103.1
Ask107.1
volume0
Intrest0
Strike
160
160
Last Price0.4Sep 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price107.3Dec 11, 2025
Change
-0%
Bid98.1
Ask102.1
volume0
Intrest0
Strike
165
165
Last Price0.55Nov 04, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest33
Last Price101.15Dec 11, 2025
Change
-0%
Bid93.1
Ask97.1
volume0
Intrest0
Strike
170
170
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest113
Last Price97.88Dec 22, 2025
Change
-0%
Bid88.1
Ask92.1
volume0
Intrest5
Strike
175
175
Last Price0.97Jan 07, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest95
Last Price91.8Dec 11, 2025
Change
-0%
Bid83.1
Ask87.2
volume0
Intrest0
Strike
180
180
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Last Price57.09Dec 09, 2024
Change
-0%
Bid78.1
Ask82.2
volume0
Intrest0
Strike
185
185
Last Price0.15Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest127
Last Price82.9Dec 11, 2025
Change
-0%
Bid73.1
Ask77.1
volume0
Intrest0
Strike
190
190
Last Price0.15Nov 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest62
Last Price76.6Dec 11, 2025
Change
-0%
Bid68.1
Ask72
volume0
Intrest1
Strike
195
195
Last Price0.05Dec 24, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest193
Last Price73.02Dec 22, 2025
Change
-0%
Bid63.8
Ask66.9
volume0
Intrest5
Strike
200
200
Last Price0.3Dec 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest661
Last Price-
Change
-
Bid58.8
Ask62
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price57.7Dec 18, 2025
Change
-0%
Bid53.1
Ask56.8
volume0
Intrest19
Strike
210
210
Last Price1.05Dec 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest369
Last Price-
Change
-
Bid48.1
Ask52
volume0
Intrest0
Strike
215
215
Last Price0.05Jan 02, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price55.5Dec 03, 2025
Change
-0%
Bid43.1
Ask46.8
volume0
Intrest24
Strike
220
220
Last Price0.15Dec 18, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest399
Last Price-
Change
-
Bid38.1
Ask42
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price43.96Dec 17, 2025
Change
-0%
Bid33.2
Ask37
volume0
Intrest218
Strike
230
230
Last Price0.01Jan 08, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest587
Last Price-
Change
-
Bid28.2
Ask32.1
volume0
Intrest0
Strike
235
235
Last Price0.25Jan 06, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Last Price27.67Jan 06, 2026
Change
-0%
Bid23.2
Ask26.9
volume0
Intrest232
Strike
240
240
Last Price0.15Jan 09, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest344
Last Price-
Change
-
Bid20.8
Ask24.7
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask22
volume0
Intrest0
Strike
245
245
Last Price0.32Jan 12, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid15.8
Ask19.6
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price15.89Jan 12, 2026
Change
-0%
Bid13.4
Ask17.2
volume0
Intrest580
Strike
250
250
Last Price0.25Jan 12, 2026
Change
-0%
Bid0.1
Ask0.5
volume0
Intrest1122
Last Price-
Change
-
Bid11
Ask14.4
volume0
Intrest0
Strike
252.5
252.5
Last Price0.5Jan 07, 2026
Change
-0%
Bid0.15
Ask1.55
volume0
Intrest4
Last Price-
Change
-
Bid9
Ask12
volume0
Intrest0
Strike
255
255
Last Price0.45Jan 12, 2026
Change
-0%
Bid0.25
Ask0.8
volume0
Intrest8
Last Price-
Change
-
Bid6.7
Ask9.6
volume0
Intrest0
Strike
257.5
257.5
Last Price0.75Jan 09, 2026
Change
-0%
Bid0.35
Ask0.8
volume0
Intrest20
Last Price6Jan 12, 2026
Change
-0%
Bid4.5
Ask6.5
volume0
Intrest305
Strike
260
260
Last Price0.85Jan 12, 2026
Change
-0%
Bid0.6
Ask1.2
volume0
Intrest607
Last Price2.61Jan 09, 2026
Change
-0%
Bid3.4
Ask4.5
volume0
Intrest2
Strike
262.5
262.5
Last Price1.35Jan 12, 2026
Change
-0%
Bid0.95
Ask1.8
volume0
Intrest48
Last Price2.39Jan 12, 2026
Change
-0%
Bid2.25
Ask2.85
volume0
Intrest21
Strike
265
265
Last Price2.25Jan 12, 2026
Change
-0%
Bid2.15
Ask2.75
volume0
Intrest178
Last Price1.4Jan 12, 2026
Change
-0%
Bid1.3
Ask1.65
volume0
Intrest36
Strike
267.5
267.5
Last Price5.01Jan 09, 2026
Change
-0%
Bid3.5
Ask4.2
volume0
Intrest17
Last Price0.8Jan 12, 2026
Change
-0%
Bid0.5
Ask1
volume0
Intrest684
Strike
270
270
Last Price7.03Jan 09, 2026
Change
-0%
Bid4.6
Ask6.6
volume0
Intrest693
Last Price0.34Jan 12, 2026
Change
-0%
Bid0.2
Ask0.5
volume0
Intrest39
Strike
272.5
272.5
Last Price9.3Jan 09, 2026
Change
-0%
Bid6.4
Ask9.3
volume0
Intrest5
Last Price0.16Jan 12, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest87
Strike
275
275
Last Price3.05Dec 29, 2025
Change
-0%
Bid8.7
Ask12.2
volume0
Intrest3
Last Price0.15Jan 12, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest52
Strike
277.5
277.5
Last Price3.7Dec 30, 2025
Change
-0%
Bid11.2
Ask14.6
volume0
Intrest0
Last Price0.09Jan 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1349
Strike
280
280
Last Price12.96Jan 08, 2026
Change
-0%
Bid13.2
Ask17.1
volume0
Intrest54
Last Price1.65Dec 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Strike
282.5
282.5
Last Price-
Change
-
Bid15.7
Ask19.6
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest54
Strike
285
285
Last Price-
Change
-
Bid18.2
Ask22.1
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest6
Strike
287.5
287.5
Last Price-
Change
-
Bid20.7
Ask24.6
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1282
Strike
290
290
Last Price17.81Dec 12, 2025
Change
-0%
Bid23.2
Ask27.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid25.7
Ask29.6
volume0
Intrest0
Last Price1.28Dec 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
295
295
Last Price-
Change
-
Bid28.2
Ask31.4
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest492
Strike
300
300
Last Price24Dec 03, 2025
Change
-0%
Bid33.2
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid38.2
Ask41.4
volume0
Intrest0
Last Price0.05Jan 08, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest353
Strike
310
310
Last Price61.5Feb 12, 2025
Change
-0%
Bid43
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid48
Ask52.1
volume0
Intrest0
Last Price0.05Jan 07, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest122
Strike
320
320
Last Price49.1May 15, 2025
Change
-0%
Bid53
Ask57.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid58
Ask62.1
volume0
Intrest0
Last Price0.05Jan 02, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest253
Strike
330
330
Last Price57.3Apr 30, 2025
Change
-0%
Bid63
Ask67.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid68
Ask72.1
volume0
Intrest0
Last Price0.13Oct 21, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest52
Strike
340
340
Last Price-
Change
-
Bid73
Ask77.1
volume0
Intrest0
Last Price1.2Dec 31, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid78
Ask82.1
volume0
Intrest0
Last Price0.3Aug 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
350
350
Last Price73.37May 01, 2025
Change
-0%
Bid83
Ask87.1
volume0
Intrest0
Last Price1.3Mar 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
360
360
Last Price-
Change
-
Bid93
Ask97.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid103
Ask107.1
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
380
380
Last Price107.12Jun 27, 2025
Change
-0%
Bid113
Ask117.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid123
Ask127.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid133
Ask137.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid143
Ask147.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid153
Ask157.1
volume0
Intrest0