Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.340,28 +1.310,64 (+2,18%)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Prezzo in tempo reale. 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 | 2024-05-06 9:56AM EDT | 48.00 | 13.83 | 13.80 | 18.70 | 0.00 | - | 3 | 0 | 349.22% |
| XME240517C00051000 | 2024-03-18 9:38AM EDT | 51.00 | 6.60 | 8.50 | 13.40 | 0.00 | - | - | 3 | 323.05% |
| XME240517C00052000 | 2024-04-01 3:42PM EDT | 52.00 | 9.25 | 5.30 | 10.10 | 0.00 | - | 1 | 2 | 0.00% |
| XME240517C00053000 | 2024-04-23 10:59AM EDT | 53.00 | 6.90 | 8.50 | 13.30 | 0.00 | - | 10 | 16 | 522.07% |
| XME240517C00054000 | 2024-03-20 2:08PM EDT | 54.00 | 4.60 | 5.00 | 9.80 | 0.00 | - | 7 | 75 | 0.00% |
| XME240517C00055000 | 2024-04-23 10:25AM EDT | 55.00 | 5.10 | 6.80 | 11.50 | 0.00 | - | 1 | 56 | 186.33% |
| XME240517C00056000 | 2024-05-03 9:51AM EDT | 56.00 | 4.80 | 5.80 | 10.50 | 0.00 | - | 5 | 3 | 168.75% |
| XME240517C00057000 | 2024-05-17 12:03PM EDT | 57.00 | 6.90 | 4.80 | 9.50 | +3.50 | +102.94% | 5 | 32 | 150.78% |
| XME240517C00058000 | 2024-05-16 1:48PM EDT | 58.00 | 5.10 | 3.70 | 8.30 | 0.00 | - | 1 | 203 | 50.00% |
| XME240517C00059000 | 2024-05-17 11:12AM EDT | 59.00 | 5.07 | 2.60 | 7.30 | +0.97 | +23.66% | 2 | 114 | 339.45% |
| XME240517C00060000 | 2024-05-17 9:55AM EDT | 60.00 | 3.70 | 1.80 | 6.50 | +0.56 | +17.83% | 32 | 628 | 96.48% |
| XME240517C00061000 | 2024-05-17 2:49PM EDT | 61.00 | 3.00 | 0.80 | 5.60 | +0.90 | +42.86% | 14 | 538 | 85.16% |
| XME240517C00062000 | 2024-05-17 12:48PM EDT | 62.00 | 2.00 | 0.30 | 4.30 | +0.77 | +62.60% | 16 | 3,626 | 75.78% |
| XME240517C00063000 | 2024-05-17 3:29PM EDT | 63.00 | 1.00 | 0.00 | 4.60 | +0.70 | +233.33% | 21 | 1,333 | 132.42% |
| XME240517C00064000 | 2024-05-17 3:47PM EDT | 64.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 246 | 807 | 179.69% |
| XME240517C00065000 | 2024-05-15 12:10PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 451 | 25.20% |
| XME240517C00066000 | 2024-05-09 10:07AM EDT | 66.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 1,299 | 56.64% |
| XME240517C00067000 | 2024-05-03 11:37AM EDT | 67.00 | 0.38 | 0.00 | 0.10 | +0.34 | +850.00% | 4 | 1,377 | 56.25% |
| XME240517C00068000 | 2024-05-09 12:23PM EDT | 68.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 170.90% |
| XME240517C00069000 | 2024-05-14 3:51PM EDT | 69.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 191.80% |
| XME240517C00070000 | 2024-05-17 12:48PM EDT | 70.00 | 0.36 | 0.00 | 0.10 | +0.22 | +157.14% | 10 | 35 | 96.09% |
| XME240517C00072000 | 2024-04-17 9:55AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| XME240517C00080000 | 2024-04-08 10:46AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 216.41% |
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 | 0.15 | 0.00 | - | - | 1 | 314.84% |
| XME240517P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| XME240517P00051000 | 2024-04-23 9:45AM EDT | 51.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 381.64% |
| XME240517P00052000 | 2024-05-09 10:07AM EDT | 52.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 1 | 61 | 357.42% |
| XME240517P00053000 | 2024-04-24 2:46PM EDT | 53.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 182.03% |
| XME240517P00054000 | 2024-05-07 3:54PM EDT | 54.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 167.19% |
| XME240517P00055000 | 2024-05-10 12:24PM EDT | 55.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 3 | 2,048 | 254.10% |
| XME240517P00056000 | 2024-05-13 10:05AM EDT | 56.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 260 | 212.89% |
| XME240517P00057000 | 2024-05-10 10:06AM EDT | 57.00 | 0.16 | 0.00 | 0.10 | +0.06 | +60.00% | 1 | 689 | 120.31% |
| XME240517P00058000 | 2024-05-14 11:19AM EDT | 58.00 | 0.38 | 0.00 | 0.35 | +0.33 | +660.00% | 1 | 1,180 | 137.89% |
| XME240517P00059000 | 2024-05-14 2:54PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2,421 | 89.84% |
| XME240517P00060000 | 2024-05-14 3:43PM EDT | 60.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 17 | 3,198 | 182.03% |
| XME240517P00061000 | 2024-05-15 11:07AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,605 | 58.98% |
| XME240517P00062000 | 2024-05-16 3:44PM EDT | 62.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 16 | 783 | 95.31% |
| XME240517P00063000 | 2024-05-16 3:44PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 3 | 186 | 25.59% |
| XME240517P00064000 | 2024-05-16 1:29PM EDT | 64.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 179.69% |
| XME240517P00065000 | 2024-04-12 1:25PM EDT | 65.00 | 4.20 | 1.10 | 5.80 | 0.00 | - | 4 | 0 | 217.19% |
| XME240517P00066000 | 2024-04-11 11:02AM EDT | 66.00 | 4.70 | 2.00 | 6.70 | 0.00 | - | - | 6 | 239.84% |
© 2024 Yahoo. Tutti i diritti riservati.