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
61.480,64 +1.500,05 (+2,50%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240621C00030000 | 2024-05-16 10:25AM EDT | 30.00 | 33.19 | 31.60 | 36.50 | 0.00 | - | 4 | 13 | 104.30% |
| XME240621C00035000 | 2024-03-28 10:16AM EDT | 35.00 | 25.10 | 23.60 | 27.40 | 0.00 | - | 1 | 8 | 0.00% |
| XME240621C00037000 | 2023-08-17 2:45PM EDT | 37.00 | 16.20 | 15.30 | 20.20 | 0.00 | - | - | 3 | 0.00% |
| XME240621C00038000 | 2024-04-19 2:54PM EDT | 38.00 | 22.90 | 23.60 | 28.50 | 0.00 | - | 1 | 19 | 74.22% |
| XME240621C00039000 | 2024-04-12 1:19PM EDT | 39.00 | 23.00 | 20.40 | 25.20 | 0.00 | - | 1 | 3 | 88.09% |
| XME240621C00040000 | 2023-08-15 3:29PM EDT | 40.00 | 13.30 | 14.70 | 17.20 | 0.00 | - | - | 2 | 0.00% |
| XME240621C00043000 | 2023-10-17 9:44AM EDT | 43.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 235 | 0.00% |
| XME240621C00044000 | 2024-02-07 3:07PM EDT | 44.00 | 12.90 | 12.90 | 17.70 | 0.00 | - | 1 | 72 | 0.00% |
| XME240621C00046000 | 2024-03-28 12:17PM EDT | 46.00 | 14.88 | 12.50 | 16.20 | 0.00 | - | 6 | 6 | 0.00% |
| XME240621C00047000 | 2023-12-18 11:06AM EDT | 47.00 | 13.70 | 8.60 | 13.40 | 0.00 | - | 4 | 2 | 0.00% |
| XME240621C00048000 | 2024-02-20 1:00PM EDT | 48.00 | 9.00 | 8.90 | 13.60 | 0.00 | - | 4 | 149 | 0.00% |
| XME240621C00049000 | 2024-03-07 12:13PM EDT | 49.00 | 10.70 | 11.20 | 16.00 | 0.00 | - | 1 | 28 | 79.15% |
| XME240621C00050000 | 2024-04-30 10:14AM EDT | 50.00 | 10.84 | 11.60 | 16.50 | 0.00 | - | 1 | 2,015 | 106.25% |
| XME240621C00051000 | 2024-04-12 3:17PM EDT | 51.00 | 10.80 | 8.50 | 13.20 | 0.00 | - | 1 | 63 | 45.80% |
| XME240621C00052000 | 2024-04-16 9:43AM EDT | 52.00 | 8.99 | 10.60 | 11.40 | 0.00 | - | 5 | 109 | 0.00% |
| XME240621C00053000 | 2024-04-25 2:14PM EDT | 53.00 | 8.09 | 8.80 | 13.70 | 0.00 | - | 4 | 533 | 93.90% |
| XME240621C00054000 | 2024-05-17 11:42AM EDT | 54.00 | 10.34 | 7.90 | 12.80 | +2.14 | +26.10% | 2 | 315 | 90.28% |
| XME240621C00055000 | 2024-05-16 3:45PM EDT | 55.00 | 8.35 | 6.80 | 11.70 | 0.00 | - | 30 | 484 | 83.37% |
| XME240621C00056000 | 2024-05-13 2:13PM EDT | 56.00 | 6.30 | 5.90 | 10.80 | 0.00 | - | 4 | 3,435 | 79.69% |
| XME240621C00057000 | 2024-05-17 9:33AM EDT | 57.00 | 6.93 | 5.00 | 9.90 | +0.38 | +5.80% | 1 | 952 | 75.88% |
| XME240621C00058000 | 2024-05-17 12:03PM EDT | 58.00 | 6.33 | 4.10 | 8.80 | +0.58 | +10.09% | 4 | 1,091 | 69.07% |
| XME240621C00059000 | 2024-05-17 10:18AM EDT | 59.00 | 5.44 | 3.30 | 8.00 | +0.52 | +10.57% | 1 | 79 | 66.55% |
| XME240621C00060000 | 2024-05-17 3:07PM EDT | 60.00 | 4.50 | 2.20 | 7.10 | +0.40 | +9.76% | 244 | 11,020 | 62.40% |
| XME240621C00061000 | 2024-05-17 2:03PM EDT | 61.00 | 3.80 | 0.30 | 4.40 | +0.60 | +18.75% | 315 | 2,249 | 33.64% |
| XME240621C00062000 | 2024-05-17 12:22PM EDT | 62.00 | 2.93 | 2.35 | 3.20 | +0.63 | +27.39% | 19 | 13,413 | 25.93% |
| XME240621C00063000 | 2024-05-17 1:36PM EDT | 63.00 | 2.30 | 2.05 | 2.70 | +0.42 | +22.34% | 48 | 1,275 | 27.20% |
| XME240621C00064000 | 2024-05-17 3:37PM EDT | 64.00 | 1.73 | 1.75 | 2.20 | +0.38 | +28.15% | 386 | 3,499 | 27.44% |
| XME240621C00065000 | 2024-05-17 1:53PM EDT | 65.00 | 1.29 | 1.20 | 1.35 | +0.34 | +35.79% | 59 | 2,782 | 22.36% |
| XME240621C00066000 | 2024-05-17 3:40PM EDT | 66.00 | 0.90 | 0.55 | 1.25 | +0.30 | +50.00% | 572 | 2,100 | 25.81% |
| XME240621C00067000 | 2024-05-17 3:43PM EDT | 67.00 | 0.63 | 0.40 | 0.65 | +0.23 | +57.50% | 717 | 15,846 | 21.44% |
| XME240621C00068000 | 2024-05-17 3:16PM EDT | 68.00 | 0.39 | 0.00 | 0.45 | +0.12 | +44.44% | 194 | 1,489 | 21.53% |
| XME240621C00069000 | 2024-05-17 3:53PM EDT | 69.00 | 0.25 | 0.00 | 4.80 | +0.06 | +31.58% | 2 | 72 | 53.64% |
| XME240621C00070000 | 2024-05-17 11:15AM EDT | 70.00 | 0.18 | 0.00 | 4.80 | -0.05 | -21.74% | 500 | 43 | 57.50% |
| XME240621C00071000 | 2024-04-25 9:30AM EDT | 71.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 20 | 39 | 61.18% |
| XME240621C00072000 | 2024-04-25 9:30AM EDT | 72.00 | 0.19 | 0.00 | 3.40 | 0.00 | - | 20 | 20 | 54.64% |
| XME240621C00075000 | 2023-12-13 4:45PM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 74.56% |
| XME240621C00080000 | 2024-01-04 10:30AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 30 | 40.72% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240621P00025000 | 2023-10-31 10:11AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XME240621P00035000 | 2023-12-13 4:46PM EDT | 35.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 194.73% |
| XME240621P00036000 | 2023-09-27 1:41PM EDT | 36.00 | 0.56 | 0.35 | 1.15 | 0.00 | - | 2 | 6 | 132.52% |
| XME240621P00037000 | 2023-11-10 3:21PM EDT | 37.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 180.86% |
| XME240621P00038000 | 2023-12-12 12:39PM EDT | 38.00 | 0.31 | 0.10 | 5.00 | 0.00 | - | - | 106 | 178.13% |
| XME240621P00039000 | 2024-05-09 3:05PM EDT | 39.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 167.72% |
| XME240621P00040000 | 2024-04-09 9:41AM EDT | 40.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 330 | 5,678 | 79.88% |
| XME240621P00041000 | 2023-11-29 3:59PM EDT | 41.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 6 | 106 | 88.38% |
| XME240621P00042000 | 2023-11-29 3:59PM EDT | 42.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 9 | 175 | 88.28% |
| XME240621P00043000 | 2024-04-22 12:00PM EDT | 43.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 31 | 462 | 85.35% |
| XME240621P00044000 | 2024-04-17 12:30PM EDT | 44.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 70,933 | 65.72% |
| XME240621P00045000 | 2024-05-14 9:46AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 251 | 3,604 | 131.64% |
| XME240621P00046000 | 2024-05-09 3:05PM EDT | 46.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 710 | 126.03% |
| XME240621P00047000 | 2024-03-14 11:30AM EDT | 47.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 5,512 | 120.51% |
| XME240621P00048000 | 2024-05-14 10:39AM EDT | 48.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 163 | 265 | 115.04% |
| XME240621P00049000 | 2024-04-25 11:38AM EDT | 49.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 298 | 109.67% |
| XME240621P00050000 | 2024-05-10 3:22PM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 5 | 1,388 | 104.37% |
| XME240621P00051000 | 2024-05-14 1:01PM EDT | 51.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 210 | 99.12% |
| XME240621P00052000 | 2024-05-09 3:05PM EDT | 52.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 1 | 10,787 | 66.26% |
| XME240621P00053000 | 2024-05-17 9:41AM EDT | 53.00 | 0.11 | 0.05 | 0.25 | +0.01 | +10.00% | 5 | 192 | 41.50% |
| XME240621P00054000 | 2024-05-15 1:38PM EDT | 54.00 | 0.10 | 0.05 | 4.40 | 0.00 | - | 1 | 249 | 80.66% |
| XME240621P00055000 | 2024-05-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 1.10 | -0.07 | -58.33% | 8 | 681 | 55.59% |
| XME240621P00056000 | 2024-05-15 9:30AM EDT | 56.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 3,857 | 71.05% |
| XME240621P00057000 | 2024-05-17 10:47AM EDT | 57.00 | 0.17 | 0.10 | 4.80 | -0.03 | -15.00% | 2 | 1,769 | 69.09% |
| XME240621P00058000 | 2024-05-17 3:50PM EDT | 58.00 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 1,301 | 3,344 | 26.66% |
| XME240621P00059000 | 2024-05-17 10:27AM EDT | 59.00 | 0.25 | 0.05 | 1.00 | -0.10 | -28.57% | 10 | 898 | 36.67% |
| XME240621P00060000 | 2024-05-17 2:39PM EDT | 60.00 | 0.42 | 0.05 | 4.90 | -0.08 | -16.00% | 323 | 5,632 | 53.81% |
| XME240621P00061000 | 2024-05-17 2:38PM EDT | 61.00 | 0.55 | 0.20 | 4.60 | -0.25 | -31.25% | 428 | 2,056 | 76.59% |
| XME240621P00062000 | 2024-05-17 3:52PM EDT | 62.00 | 0.76 | 0.55 | 5.00 | -0.39 | -33.91% | 149 | 5,316 | 75.51% |
| XME240621P00063000 | 2024-05-17 3:42PM EDT | 63.00 | 1.15 | 0.20 | 4.90 | -0.32 | -21.77% | 210 | 138 | 67.82% |
| XME240621P00064000 | 2024-05-17 2:51PM EDT | 64.00 | 1.47 | 1.20 | 1.80 | -0.63 | -30.00% | 7 | 56 | 22.46% |
| XME240621P00065000 | 2024-05-15 11:19AM EDT | 65.00 | 2.60 | 1.70 | 2.35 | 0.00 | - | 10 | 186 | 22.36% |
| XME240621P00066000 | 2024-05-15 2:41PM EDT | 66.00 | 3.20 | 2.30 | 2.95 | 0.00 | - | 1 | 3 | 21.78% |
| XME240621P00067000 | 2023-08-15 10:56AM EDT | 67.00 | 15.90 | 13.50 | 13.70 | 0.00 | - | - | 30 | 148.07% |
| XME240621P00068000 | 2024-04-22 9:45AM EDT | 68.00 | 8.00 | 2.35 | 7.20 | 0.00 | - | 45 | 0 | 59.91% |
| XME240621P00069000 | 2024-04-09 2:01PM EDT | 69.00 | 6.90 | 4.70 | 9.50 | 0.00 | - | - | 1 | 80.74% |
| XME240621P00070000 | 2024-05-17 10:51AM EDT | 70.00 | 5.81 | 3.60 | 8.30 | -1.99 | -25.51% | 10 | 1 | 56.15% |
© 2024 Yahoo. Tutti i diritti riservati.