CME CME - Chaîne d'options | ADVFN

Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

S'inscrire

CME Group Inc (CME)

246,69

1,21

( 0,49% )

Mis à jour : 19:23:34

Retardé de 15 minutes

CME Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
175,00	69,90	73,90	0,00	71,90	0,00	0,00 %	0	0	-
180,00	64,90	68,70	0,00	66,80	0,00	0,00 %	0	0	-
185,00	59,90	63,80	0,00	61,85	0,00	0,00 %	0	0	-
190,00	54,90	58,80	50,80	56,85	0,00	0,00 %	0	10	-
195,00	49,90	53,70	33,00	51,80	0,00	0,00 %	0	0	-
200,00	45,20	49,00	35,00	47,10	0,00	0,00 %	0	10	-
210,00	34,90	39,00	33,79	36,95	0,00	0,00 %	0	3	-
220,00	25,00	28,70	26,85	26,85	-1,13	-4,04 %	1	56	18:36:36
230,00	16,80	17,30	17,20	17,05	1,70	10,97 %	4	590	18:40:34
240,00	6,90	8,00	7,45	7,45	1,15	18,25 %	32	845	18:43:41
250,00	0,50	0,80	0,80	0,65	0,22	37,93 %	177	2 330	18:43:41
260,00	0,05	0,05	0,03	0,05	-0,01	-25,00 %	8	566	18:33:38
270,00	0,10	0,05	0,10	0,075	0,00	0,00 %	10	26	16:10:25
280,00	0,05	0,10	0,05	0,075	0,00	0,00 %	0	164	-
290,00	0,04	0,05	0,04	0,045	0,00	0,00 %	0	10	-
300,00	0,05	0,75	0,05	0,40	0,00	0,00 %	0	5	-
310,00	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-
320,00	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-
330,00	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-
340,00	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-

Votre Hub pour des idées et discussions en direct en temps réel

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
175,00	0,39	0,75	0,39	0,57	0,00	0,00 %	0	1	-
180,00	0,20	0,75	0,20	0,475	0,00	0,00 %	0	1	-
185,00	0,00	0,95	0,00	0,00	0,00	0,00 %	0	0	-
190,00	0,05	0,10	0,05	0,075	0,00	0,00 %	0	12	-
195,00	0,05	0,05	0,05	0,05	0,00	0,00 %	0	114	-
200,00	0,02	0,60	0,02	0,31	0,00	0,00 %	0	479	-
210,00	0,05	0,15	0,08	0,10	0,03	60,00 %	47	220	15:31:18
220,00	0,01	0,05	0,02	0,03	0,01	100,00 %	104	1 505	18:34:35
230,00	0,15	0,10	0,06	0,125	-0,09	-60,00 %	10	1 076	17:30:10
240,00	0,10	0,25	0,20	0,175	-0,30	-60,00 %	13	447	19:11:04
250,00	3,50	3,80	3,50	3,65	-1,10	-23,91 %	19	70	19:16:46
260,00	12,60	13,70	12,41	13,15	0,52	4,37 %	1	0	16:18:44
270,00	22,30	25,00	0,00	23,65	0,00	0,00 %	0	0	-
280,00	31,20	35,20	0,00	33,20	0,00	0,00 %	0	0	-
290,00	41,60	45,20	0,00	43,40	0,00	0,00 %	0	0	-
300,00	51,40	55,20	0,00	53,30	0,00	0,00 %	0	0	-
310,00	61,40	64,90	0,00	63,15	0,00	0,00 %	0	0	-
320,00	71,40	75,20	0,00	73,30	0,00	0,00 %	0	0	-
330,00	81,40	85,00	0,00	83,20	0,00	0,00 %	0	0	-
340,00	92,20	95,20	0,00	93,70	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
STAIScanTech AI Systems Inc	US$ 3,7411 (82,49%)	114,37M
KWEKWESST Micro Systems Inc	US$ 0,803871 (72,14%)	216,5M
DATSDatChat Inc	US$ 4,0289 (57,38%)	6,07M
PRPHProPhase Labs Inc	US$ 0,4845 (49,08%)	164,05M
EFOIEnergy Focus Inc	US$ 1,9201 (48,84%)	35,42M
INLFINLIF Limited	US$ 3,01 (-81,57%)	7,41M
BPTHBio Path Holdings Inc	US$ 0,216899 (-65,75%)	4,96M
SEPNSepterna Inc	US$ 5,10 (-60,65%)	5M
PTPIPetros Pharmaceuticals Inc	US$ 0,1358 (-53,65%)	22,02M
RSLSReShape Lifesciences Inc	US$ 1,1301 (-51,50%)	4,62M
ADTXAditxt Inc	US$ 0,10 (42,86%)	499,32M
KWEKWESST Micro Systems Inc	US$ 0,803871 (72,14%)	216,5M
PRPHProPhase Labs Inc	US$ 0,4845 (49,08%)	164,05M
INTCIntel Corporation	US$ 26,095 (10,57%)	129,1M
STAIScanTech AI Systems Inc	US$ 3,7411 (82,49%)	114,37M

TheKid5

TheKid5 il y a 3 minutes

VuMe release = 3 cents

sab63090

sab63090 il y a 3 minutes

Mike:

I hear what you say; for me, it's just an acknowledgement of the last prior resistance of importance!

Right now we are still facing resistance at the 50 day sma ($9.77) and a lack of volume.

It certainly looks like the stock is turning as I see 2

surfkast

surfkast il y a 3 minutes

Like the one in your pantyhose? LOL

cojoboy

cojoboy il y a 4 minutes

Crazy swings though..???smh..🤔🤔🤔

Hercules1

Hercules1 il y a 4 minutes

Looking for .13 to .15 here this week.

Monksdream

Monksdream il y a 4 minutes

MULN, new 52 week low
https://investorshub.advfn.com/uimage/uploads/2025/2/18/ltmzaIMG_5312.gif

dinogreeves

dinogreeves il y a 4 minutes

Should hit all time high after earnings report, which is not too far off.

surfkast

surfkast il y a 4 minutes

You are so FOS!

martyDg

martyDg il y a 4 minutes

We may hear something after 720 days. 🤣

janga

janga il y a 4 minutes

The CEO has to hold off News because of the Hurd mentality until he can figure out how to get real investors involved imo

cojoboy

cojoboy il y a 4 minutes

I got a few of those too...

TheKid5

TheKid5 il y a 5 minutes

Today is tomorrow's yesterday. Premarket will be fun

zab

zab il y a 5 minutes

https://phys.org/news/2025-02-eu-consumers-dont-goods-trump.html

America is truly hated in most of the world, but Trump is loved in Russia, that is the way it was always going to be.

boston745

boston745 il y a 5 minutes

Feb 8th - 1 dead as jet owned by Motley Crue singer Vince Neil slams into another plane at Scottsdale Airport - Landing Gear

A pilot was killed and four others were injured after a Bombardier Learjet 35A veered off the runway after landing at Scottsdale Airport and crashed into a Gulf

Trooperstocks

Trooperstocks il y a 5 minutes

$COEP Strong Buy! “COEPTIS Announces the Launch of COEP Venture Group to Invest in AI, RPA, and AI Agent Startups” $COEP announces another milestone in joining the $700B+ global Ai Market. https://nasdaq.com/press-release/coeptis-announces-launch-coep-venture-group-invest-ai-rpa-and-ai-agent-startup

i_like_bb_stock

i_like_bb_stock il y a 5 minutes

CISO took some down here bottoming

haha11

haha11 il y a 5 minutes

LABD..... LABU ........15..

$LABD......15
https://schrts.co/AFjtRrne
$LABU......15.....
https://schrts.co/MRspVVae

Trooperstocks

Trooperstocks il y a 5 minutes

$COEP Strong Buy! “COEPTIS Announces the Launch of COEP Venture Group to Invest in AI, RPA, and AI Agent Startups” $COEP announces another milestone in joining the $700B+ global Ai Market. https://nasdaq.com/press-release/coeptis-announces-launch-coep-venture-group-invest-ai-rpa-and-ai-agent-startup

Monksdream

Monksdream il y a 5 minutes

CMRX, new 52 week high

https://investorshub.advfn.com/uimage/uploads/2025/2/18/niqurIMG_5311.gif

i_like_bb_stock

i_like_bb_stock il y a 6 minutes

CISO took some down here bottoming

novicetrader

novicetrader il y a 6 minutes

I don't think JOBY is reporting today. They report on Feb 26th

$5.95akadawson-m

$5.95akadawson-m il y a 6 minutes

You don't think we can read? You are not the messenger - at least not for me.

Laster

Laster il y a 6 minutes

Everyday at around 1 pm. Huge dumping and selling.
It will close that gap at $9.10 today.
Likely will close below $9.
That sucks.

pos_stock_hoarder

pos_stock_hoarder il y a 6 minutes

And, to top it off, this fellow, Warren Buffett, keeps buying up tons of shares.

Someone knows something. I'm holding tight!

BNP Paribas Issuance

China Bluechemical (PK)

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales