$269.52
-3.80-1.39%
al cierre: -
$269.52
0.000.00%
After hour: Aug 22, 4:32 PM EDT
Comments
Loading...
CME Group (NASDAQ:CME) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de CME Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para CME Group..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid157.7
Ask161.4
volume0
Intrest0
Strike
110
110
Last Price0.2Apr 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Change
-
Bid152.7
Ask156.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid147.7
Ask151.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid142.8
Ask146.3
volume0
Intrest0
Strike
125
125
Last Price0.82Dec 05, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid137.8
Ask141.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price146.56May 02, 2025
Change
-0%
Bid132.8
Ask136.3
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid127.8
Ask131.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid122.7
Ask126.4
volume0
Intrest0
Strike
145
145
Last Price0.88Mar 17, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest5
Last Price-
Change
-
Bid117.7
Ask121.4
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid112.8
Ask116.4
volume0
Intrest0
Strike
155
155
Last Price0.95Jan 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid107.8
Ask111.5
volume0
Intrest0
Strike
160
160
Last Price0.95Jan 31, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid102.8
Ask106.5
volume0
Intrest0
Strike
165
165
Last Price1Feb 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid97.8
Ask101.4
volume0
Intrest0
Strike
170
170
Last Price1.25Jan 31, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid92.8
Ask96.4
volume0
Intrest0
Strike
175
175
Last Price0.55Mar 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Last Price67.91Dec 05, 2024
Change
-0%
Bid87.9
Ask91.4
volume0
Intrest0
Strike
180
180
Last Price1.9Apr 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price46.2Oct 28, 2024
Change
-0%
Bid83.3
Ask86.4
volume0
Intrest1
Strike
185
185
Last Price2.21Apr 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price76.69Apr 11, 2025
Change
-0%
Bid77.8
Ask81.5
volume0
Intrest8
Strike
190
190
Last Price0.25Jul 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Last Price71.97Apr 11, 2025
Change
-0%
Bid73
Ask76.5
volume0
Intrest2
Strike
195
195
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest19
Last Price80May 20, 2025
Change
-0%
Bid67.8
Ask71.5
volume0
Intrest80
Strike
200
200
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price64.4May 12, 2025
Change
-0%
Bid57.9
Ask61.4
volume0
Intrest21
Strike
210
210
Last Price0.1Aug 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price55.5Aug 15, 2025
Change
-0%
Bid48
Ask51.5
volume0
Intrest15
Strike
220
220
Last Price0.32Aug 22, 2025
Change
0.1477.78%
Bid-
Ask0.55
volume101
Intrest80
Last Price41.4Aug 22, 2025
Change
7.314.99%
Bid38
Ask41.6
volume2
Intrest76
Strike
230
230
Last Price0.2Aug 22, 2025
Change
0.1237.5%
Bid0.1
Ask0.6
volume4
Intrest228
Last Price35.42Aug 13, 2025
Change
-0%
Bid28.1
Ask31.8
volume0
Intrest50
Strike
240
240
Last Price0.48Aug 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest120
Last Price20.08Aug 22, 2025
Change
4.5718.54%
Bid19.3
Ask21.3
volume5
Intrest157
Strike
250
250
Last Price1Aug 22, 2025
Change
0.2533.33%
Bid0.85
Ask1.05
volume16
Intrest2308
Last Price11.65Aug 22, 2025
Change
4.3527.19%
Bid11.6
Ask12.2
volume11
Intrest465
Strike
260
260
Last Price2.55Aug 22, 2025
Change
0.5326.24%
Bid2.35
Ask2.6
volume91
Intrest1218
Last Price5.22Aug 22, 2025
Change
3.1937.93%
Bid5.2
Ask6
volume88
Intrest790
Strike
270
270
Last Price6.47Aug 22, 2025
Change
1.9342.51%
Bid6
Ask6.4
volume58
Intrest701
Last Price1.81Aug 22, 2025
Change
1.5946.76%
Bid1.7
Ask1.9
volume260
Intrest2437
Strike
280
280
Last Price12.25Aug 22, 2025
Change
2.0520.1%
Bid12.5
Ask12.9
volume7
Intrest312
Last Price0.57Aug 22, 2025
Change
0.5348.18%
Bid0.5
Ask0.6
volume336
Intrest3174
Strike
290
290
Last Price17.6Aug 22, 2025
Change
0.42.22%
Bid20.4
Ask23.5
volume2
Intrest62
Last Price0.2Aug 22, 2025
Change
0.1441.18%
Bid0.1
Ask0.5
volume252
Intrest1837
Strike
300
300
Last Price23.62Aug 12, 2025
Change
-0%
Bid29.9
Ask33.3
volume0
Intrest18
Last Price0.2Aug 22, 2025
Change
0.250%
Bid0.05
Ask0.5
volume6
Intrest351
Strike
310
310
Last Price27.83Jun 03, 2025
Change
-0%
Bid39.7
Ask43.2
volume0
Intrest0
Last Price0.12Aug 22, 2025
Change
0.07140%
Bid-
Ask0.45
volume2
Intrest469
Strike
320
320
Last Price39.69Aug 06, 2025
Change
-0%
Bid49.9
Ask53.1
volume0
Intrest0
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Strike
330
330
Last Price-
Change
-
Bid59.5
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
340
340
Last Price53.3Aug 05, 2025
Change
-0%
Bid69.6
Ask73
volume0
Intrest0
Last Price0.36Aug 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
350
350
Last Price-
Change
-
Bid79.4
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid89.4
Ask93.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid99.3
Ask102.9
volume0
Intrest0
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest15
Strike
380
380
Last Price-
Change
-
Bid109.4
Ask112.9
volume0
Intrest0