Italia markets close in 3 hours 30 minutes
FTSE MIB
33.798,22 +61,82 (+0,18%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,27 +0,32 (+0,41%) Bitcoin EUR
55.218,28 +779,50 (+1,43%)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240517C00048000 | 2024-03-27 10:50AM EDT | 48.00 | 11.21 | 12.60 | 12.80 | 0.00 | - | 3 | 3 | 94.14% |
| XME240517C00051000 | 2024-03-18 9:38AM EDT | 51.00 | 6.60 | 8.50 | 13.40 | 0.00 | - | - | 3 | 115.72% |
| XME240517C00052000 | 2024-04-01 3:42PM EDT | 52.00 | 9.25 | 5.30 | 10.10 | 0.00 | - | 1 | 2 | 111.82% |
| XME240517C00053000 | 2024-04-23 10:59AM EDT | 53.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| XME240517C00054000 | 2024-03-20 2:08PM EDT | 54.00 | 4.60 | 5.00 | 9.80 | 0.00 | - | 7 | 75 | 77.00% |
| XME240517C00055000 | 2024-04-23 10:25AM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| XME240517C00056000 | 2024-05-01 3:19PM EDT | 56.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| XME240517C00057000 | 2024-05-02 2:21PM EDT | 57.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| XME240517C00058000 | 2024-05-02 2:26PM EDT | 58.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| XME240517C00059000 | 2024-05-01 9:35AM EDT | 59.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| XME240517C00060000 | 2024-04-30 3:55PM EDT | 60.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 15 | 970 | 0.00% |
| XME240517C00061000 | 2024-05-02 3:31PM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 172 | 519 | 1.56% |
| XME240517C00062000 | 2024-05-02 2:28PM EDT | 62.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 80 | 3,743 | 3.13% |
| XME240517C00063000 | 2024-05-01 2:52PM EDT | 63.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 1,291 | 6.25% |
| XME240517C00064000 | 2024-05-02 3:57PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 978 | 6.25% |
| XME240517C00065000 | 2024-05-02 1:10PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 12.50% |
| XME240517C00066000 | 2024-05-01 2:15PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,279 | 12.50% |
| XME240517C00067000 | 2024-04-29 10:24AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,378 | 12.50% |
| XME240517C00068000 | 2024-04-23 10:11AM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| XME240517C00069000 | 2024-04-26 10:07AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| XME240517C00070000 | 2024-04-17 10:03AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| XME240517C00072000 | 2024-04-17 9:55AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| XME240517C00080000 | 2024-04-08 10:46AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240517P00046000 | 2024-04-08 10:46AM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XME240517P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| XME240517P00051000 | 2024-04-23 9:45AM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| XME240517P00052000 | 2024-04-24 10:43AM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| XME240517P00053000 | 2024-04-24 2:46PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| XME240517P00054000 | 2024-05-01 2:18PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| XME240517P00055000 | 2024-04-30 3:14PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,051 | 12.50% |
| XME240517P00056000 | 2024-04-30 1:51PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 6.25% |
| XME240517P00057000 | 2024-05-02 3:30PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 820 | 6.25% |
| XME240517P00058000 | 2024-05-02 1:46PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,206 | 6.25% |
| XME240517P00059000 | 2024-05-02 1:08PM EDT | 59.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,436 | 2,370 | 3.13% |
| XME240517P00060000 | 2024-05-02 3:16PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 3,203 | 0.39% |
| XME240517P00061000 | 2024-05-02 1:38PM EDT | 61.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 201 | 2,625 | 0.00% |
| XME240517P00062000 | 2024-05-01 3:37PM EDT | 62.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 907 | 0.00% |
| XME240517P00063000 | 2024-04-30 1:41PM EDT | 63.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 0.00% |
| XME240517P00064000 | 2024-04-22 2:39PM EDT | 64.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XME240517P00065000 | 2024-04-12 1:25PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XME240517P00066000 | 2024-04-11 11:02AM EDT | 66.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.