Italia markets open in 2 hours 22 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.056,06 -13,62 (-0,03%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.448,55 +3.782,52 (+6,13%) CMC Crypto 200
1.528,76 +174,35 (+12,87%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920C00044000 | 2024-04-12 2:34PM EDT | 44.00 | 18.30 | 16.20 | 20.90 | 0.00 | - | 1 | 1 | 0.00% |
| XME240920C00045000 | 2024-04-12 2:52PM EDT | 45.00 | 17.30 | 15.10 | 19.80 | 0.00 | - | 9 | 9 | 0.00% |
| XME240920C00048000 | 2024-03-25 2:54PM EDT | 48.00 | 12.10 | 10.70 | 15.40 | 0.00 | - | 3 | 3 | 0.00% |
| XME240920C00050000 | 2024-05-16 11:54AM EDT | 50.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XME240920C00051000 | 2024-02-06 2:34PM EDT | 51.00 | 8.03 | 8.00 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| XME240920C00052000 | 2024-05-09 3:09PM EDT | 52.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240920C00053000 | 2024-05-17 3:21PM EDT | 53.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XME240920C00054000 | 2024-05-16 11:55AM EDT | 54.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240920C00055000 | 2024-05-15 1:51PM EDT | 55.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XME240920C00056000 | 2024-05-15 2:02PM EDT | 56.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XME240920C00057000 | 2024-04-15 9:29AM EDT | 57.00 | 8.10 | 7.30 | 8.70 | 0.00 | - | 1 | 8 | 23.78% |
| XME240920C00058000 | 2024-05-20 3:25PM EDT | 58.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XME240920C00059000 | 2024-05-16 9:31AM EDT | 59.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240920C00060000 | 2024-05-20 3:04PM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XME240920C00061000 | 2024-05-17 1:31PM EDT | 61.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XME240920C00062000 | 2024-05-20 10:31AM EDT | 62.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240920C00063000 | 2024-05-20 11:20AM EDT | 63.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XME240920C00064000 | 2024-05-20 3:07PM EDT | 64.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XME240920C00065000 | 2024-05-17 3:13PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.10% |
| XME240920C00066000 | 2024-05-20 12:02PM EDT | 66.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| XME240920C00067000 | 2024-05-17 11:31AM EDT | 67.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XME240920C00068000 | 2024-05-20 9:34AM EDT | 68.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XME240920C00069000 | 2024-05-16 1:28PM EDT | 69.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME240920C00070000 | 2024-05-20 12:44PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XME240920C00071000 | 2024-05-17 10:25AM EDT | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 3.13% |
| XME240920C00072000 | 2024-05-14 2:16PM EDT | 72.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME240920C00074000 | 2024-04-04 1:48PM EDT | 74.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 35.74% |
| XME240920C00075000 | 2024-04-29 1:00PM EDT | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920C00076000 | 2024-05-13 10:45AM EDT | 76.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920C00080000 | 2024-04-17 10:57AM EDT | 80.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | - | 30 | 45.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920P00030000 | 2024-04-02 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 74.32% |
| XME240920P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 13 | 57.62% |
| XME240920P00039000 | 2024-01-19 1:34PM EDT | 39.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 92.19% |
| XME240920P00040000 | 2024-01-19 1:36PM EDT | 40.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.77% |
| XME240920P00041000 | 2024-02-26 2:36PM EDT | 41.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 82.74% |
| XME240920P00045000 | 2024-04-08 3:39PM EDT | 45.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 1,502 | 53.93% |
| XME240920P00046000 | 2024-04-09 12:26PM EDT | 46.00 | 0.37 | 0.00 | 2.10 | 0.00 | - | - | 2 | 52.25% |
| XME240920P00047000 | 2024-05-14 12:40PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XME240920P00048000 | 2024-05-16 1:31PM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XME240920P00049000 | 2024-05-14 12:45PM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XME240920P00050000 | 2024-05-14 12:45PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XME240920P00051000 | 2024-05-14 11:15AM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| XME240920P00052000 | 2024-05-14 9:50AM EDT | 52.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| XME240920P00053000 | 2024-05-15 10:58AM EDT | 53.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| XME240920P00054000 | 2024-05-10 3:59PM EDT | 54.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XME240920P00055000 | 2024-05-20 2:36PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920P00056000 | 2024-05-20 9:59AM EDT | 56.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920P00057000 | 2024-05-20 11:22AM EDT | 57.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XME240920P00058000 | 2024-05-01 2:29PM EDT | 58.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XME240920P00059000 | 2024-05-14 11:54AM EDT | 59.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| XME240920P00060000 | 2024-05-15 12:26PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME240920P00061000 | 2024-04-30 1:00PM EDT | 61.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| XME240920P00062000 | 2024-04-25 2:13PM EDT | 62.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| XME240920P00063000 | 2024-05-16 2:56PM EDT | 63.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XME240920P00064000 | 2024-03-25 3:51PM EDT | 64.00 | 7.00 | 4.10 | 7.80 | 0.00 | - | 1 | 17 | 55.53% |
| XME240920P00065000 | 2024-04-25 1:38PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XME240920P00066000 | 2024-03-22 1:00PM EDT | 66.00 | 8.50 | 4.40 | 9.10 | 0.00 | - | 2 | 3 | 56.65% |
| XME240920P00067000 | 2024-03-04 10:55AM EDT | 67.00 | 9.50 | 4.20 | 8.80 | 0.00 | - | 1 | 16 | 50.71% |
| XME240920P00068000 | 2024-03-22 10:24AM EDT | 68.00 | 9.90 | 5.80 | 10.60 | 0.00 | - | 1 | 16 | 58.62% |
| XME240920P00069000 | 2024-04-12 11:54AM EDT | 69.00 | 8.10 | 5.30 | 9.80 | 0.00 | - | 14 | 14 | 49.11% |
| XME240920P00070000 | 2024-04-18 1:51PM EDT | 70.00 | 9.80 | 4.20 | 9.00 | 0.00 | - | 9 | 9 | 39.33% |
| XME240920P00071000 | 2024-04-08 2:33PM EDT | 71.00 | 9.30 | 7.80 | 12.60 | 0.00 | - | - | 31 | 59.07% |
| XME240920P00072000 | 2024-04-11 12:06PM EDT | 72.00 | 10.49 | 8.20 | 12.90 | 0.00 | - | 50 | 71 | 56.56% |
| XME240920P00073000 | 2024-04-12 1:13PM EDT | 73.00 | 11.80 | 9.00 | 13.70 | 0.00 | - | 1 | 59 | 57.29% |
| XME240920P00074000 | 2024-05-10 11:41AM EDT | 74.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XME240920P00076000 | 2024-05-06 9:56AM EDT | 76.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.