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
61.332,94 +1.365,20 (+2,28%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117C00025000 | 2023-12-18 3:33PM EDT | 25.00 | 34.18 | 26.60 | 36.60 | 0.00 | - | 4 | 106 | 0.00% |
| XME250117C00030000 | 2023-07-31 1:10PM EDT | 30.00 | 25.45 | 18.70 | 28.60 | 0.00 | - | 2 | 7 | 0.00% |
| XME250117C00040000 | 2024-03-28 9:57AM EDT | 40.00 | 21.00 | 19.60 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| XME250117C00041000 | 2023-08-17 9:59AM EDT | 41.00 | 14.50 | 11.90 | 21.80 | 0.00 | - | 10 | 1 | 0.00% |
| XME250117C00042000 | 2023-03-08 11:14AM EDT | 42.00 | 19.10 | 7.50 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| XME250117C00045000 | 2024-04-08 3:39PM EDT | 45.00 | 19.53 | 15.30 | 20.00 | 0.00 | - | 1 | 115 | 37.13% |
| XME250117C00046000 | 2022-10-28 2:47PM EDT | 46.00 | 13.20 | 10.30 | 20.30 | 0.00 | - | 1 | 1 | 47.36% |
| XME250117C00048000 | 2023-12-01 1:17PM EDT | 48.00 | 12.30 | 13.80 | 17.50 | 0.00 | - | 8 | 22 | 36.65% |
| XME250117C00049000 | 2023-08-25 10:13AM EDT | 49.00 | 8.60 | 6.20 | 15.90 | 0.00 | - | 30 | 61 | 29.25% |
| XME250117C00050000 | 2024-05-08 1:37PM EDT | 50.00 | 13.45 | 14.00 | 18.60 | 0.00 | - | 5 | 656 | 54.79% |
| XME250117C00051000 | 2024-04-11 3:20PM EDT | 51.00 | 13.60 | 11.20 | 15.90 | 0.00 | - | 1 | 114 | 41.36% |
| XME250117C00052000 | 2024-03-07 1:48PM EDT | 52.00 | 10.80 | 11.00 | 15.20 | 0.00 | - | 16 | 146 | 41.24% |
| XME250117C00053000 | 2024-03-22 3:24PM EDT | 53.00 | 9.30 | 9.70 | 14.50 | 0.00 | - | 4 | 86 | 40.99% |
| XME250117C00054000 | 2024-01-31 3:01PM EDT | 54.00 | 9.20 | 5.00 | 14.90 | 0.00 | - | 1 | 119 | 47.14% |
| XME250117C00055000 | 2024-04-29 3:55PM EDT | 55.00 | 10.60 | 9.60 | 14.20 | 0.00 | - | 5 | 509 | 46.50% |
| XME250117C00056000 | 2024-04-18 9:52AM EDT | 56.00 | 9.88 | 9.00 | 13.90 | 0.00 | - | 6 | 83 | 48.01% |
| XME250117C00057000 | 2024-04-04 1:27PM EDT | 57.00 | 10.02 | 6.20 | 10.80 | 0.00 | - | 10 | 583 | 34.09% |
| XME250117C00058000 | 2024-05-10 9:30AM EDT | 58.00 | 8.80 | 7.70 | 12.40 | 0.00 | - | 3 | 589 | 45.78% |
| XME250117C00059000 | 2024-04-30 10:44AM EDT | 59.00 | 7.00 | 7.00 | 11.70 | 0.00 | - | 5 | 411 | 44.85% |
| XME250117C00060000 | 2024-05-17 10:40AM EDT | 60.00 | 8.62 | 6.20 | 10.90 | +0.72 | +9.11% | 2 | 1,104 | 43.35% |
| XME250117C00061000 | 2024-05-03 11:37AM EDT | 61.00 | 5.95 | 5.80 | 10.50 | 0.00 | - | 1 | 422 | 43.81% |
| XME250117C00062000 | 2024-05-14 3:46PM EDT | 62.00 | 6.33 | 5.00 | 9.70 | 0.00 | - | 4 | 387 | 42.19% |
| XME250117C00063000 | 2024-05-17 1:49PM EDT | 63.00 | 6.75 | 4.40 | 9.10 | +0.46 | +7.31% | 1 | 1,781 | 41.50% |
| XME250117C00065000 | 2024-04-30 9:36AM EDT | 65.00 | 5.60 | 3.30 | 8.00 | +1.40 | +33.33% | 1 | 489 | 40.37% |
| XME250117C00070000 | 2024-05-17 10:40AM EDT | 70.00 | 3.56 | 1.90 | 4.90 | +0.35 | +10.90% | 1 | 1,932 | 34.41% |
| XME250117C00075000 | 2024-05-01 9:39AM EDT | 75.00 | 1.55 | 0.30 | 4.30 | 0.00 | - | 2 | 150 | 38.54% |
| XME250117C00080000 | 2024-04-30 9:41AM EDT | 80.00 | 0.90 | 0.15 | 1.95 | 0.00 | - | 1 | 33 | 31.32% |
| XME250117C00085000 | 2024-05-13 3:06PM EDT | 85.00 | 0.53 | 0.00 | 2.60 | 0.00 | - | 10 | 331 | 40.15% |
| XME250117C00090000 | 2024-04-11 1:25PM EDT | 90.00 | 0.48 | 0.20 | 1.95 | 0.00 | - | 2 | 3 | 40.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117P00025000 | 2024-04-03 9:45AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| XME250117P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 50.98% |
| XME250117P00034000 | 2023-10-31 9:33AM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 12.50% |
| XME250117P00035000 | 2024-05-13 3:08PM EDT | 35.00 | 0.19 | 0.00 | 4.50 | 0.00 | - | 10 | 201 | 72.83% |
| XME250117P00036000 | 2024-04-16 3:19PM EDT | 36.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 2 | 764 | 53.91% |
| XME250117P00037000 | 2024-04-22 2:29PM EDT | 37.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2,000 | 2,403 | 43.19% |
| XME250117P00038000 | 2023-10-31 9:33AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 670 | 12.50% |
| XME250117P00039000 | 2024-04-03 1:54PM EDT | 39.00 | 0.47 | 0.00 | 1.65 | 0.00 | - | 1 | 372 | 56.35% |
| XME250117P00040000 | 2024-04-08 3:38PM EDT | 40.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2,001 | 12,576 | 47.75% |
| XME250117P00041000 | 2024-05-03 11:37AM EDT | 41.00 | 0.56 | 0.00 | 2.10 | 0.00 | - | 5 | 1,228 | 56.52% |
| XME250117P00042000 | 2024-04-22 2:29PM EDT | 42.00 | 0.65 | 0.00 | 1.85 | 0.00 | - | 2,000 | 10,045 | 51.87% |
| XME250117P00043000 | 2024-01-10 11:03AM EDT | 43.00 | 1.29 | 1.05 | 1.35 | 0.00 | - | 3 | 204 | 44.71% |
| XME250117P00044000 | 2024-02-15 2:03PM EDT | 44.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1,109 | 53.83% |
| XME250117P00045000 | 2024-03-26 11:27AM EDT | 45.00 | 1.20 | 0.90 | 1.35 | 0.00 | - | 21 | 3,599 | 40.87% |
| XME250117P00046000 | 2024-04-26 2:14PM EDT | 46.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 1 | 1,233 | 48.22% |
| XME250117P00047000 | 2024-05-10 3:36PM EDT | 47.00 | 0.82 | 0.00 | 2.00 | 0.00 | - | 20 | 2,425 | 42.86% |
| XME250117P00048000 | 2024-05-08 2:29PM EDT | 48.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 10 | 765 | 49.23% |
| XME250117P00049000 | 2024-05-08 12:46PM EDT | 49.00 | 1.26 | 0.00 | 2.75 | 0.00 | - | 1 | 581 | 44.53% |
| XME250117P00050000 | 2024-04-17 10:40AM EDT | 50.00 | 1.59 | 0.00 | 3.10 | 0.00 | - | 2 | 1,098 | 44.87% |
| XME250117P00051000 | 2024-05-08 12:47PM EDT | 51.00 | 1.55 | 0.00 | 3.30 | 0.00 | - | 1 | 366 | 44.06% |
| XME250117P00052000 | 2024-05-10 3:36PM EDT | 52.00 | 1.53 | 0.05 | 1.60 | 0.00 | - | 23 | 6,075 | 30.20% |
| XME250117P00053000 | 2024-04-17 11:01AM EDT | 53.00 | 2.26 | 0.15 | 1.75 | 0.00 | - | 4 | 1,014 | 29.49% |
| XME250117P00054000 | 2024-04-18 1:22PM EDT | 54.00 | 2.70 | 0.00 | 3.90 | 0.00 | - | 5 | 190 | 41.26% |
| XME250117P00055000 | 2024-05-09 12:26PM EDT | 55.00 | 2.20 | 0.15 | 4.10 | 0.00 | - | 1 | 4,257 | 40.22% |
| XME250117P00056000 | 2024-05-03 9:55AM EDT | 56.00 | 2.90 | 0.25 | 4.50 | 0.00 | - | 4 | 53 | 40.25% |
| XME250117P00057000 | 2024-04-04 10:17AM EDT | 57.00 | 3.06 | 1.90 | 4.80 | 0.00 | - | 10 | 173 | 39.62% |
| XME250117P00058000 | 2024-05-17 3:49PM EDT | 58.00 | 2.45 | 0.20 | 5.00 | -0.40 | -14.04% | 2 | 164 | 38.38% |
| XME250117P00059000 | 2024-05-15 10:02AM EDT | 59.00 | 3.10 | 0.35 | 4.70 | 0.00 | - | 4 | 196 | 34.47% |
| XME250117P00060000 | 2024-05-17 12:29PM EDT | 60.00 | 3.07 | 0.75 | 4.80 | -1.07 | -25.85% | 10 | 1,205 | 32.67% |
| XME250117P00061000 | 2024-05-16 12:52PM EDT | 61.00 | 3.61 | 1.10 | 5.70 | 0.00 | - | 242 | 407 | 34.82% |
| XME250117P00062000 | 2024-04-29 12:52PM EDT | 62.00 | 5.05 | 1.45 | 5.40 | 0.00 | - | 250 | 756 | 30.87% |
| XME250117P00063000 | 2024-05-16 12:52PM EDT | 63.00 | 4.34 | 1.85 | 5.80 | 0.00 | - | 2 | 70 | 30.32% |
| XME250117P00065000 | 2024-05-09 2:06PM EDT | 65.00 | 6.10 | 2.60 | 6.90 | 0.00 | - | 14 | 287 | 30.33% |
| XME250117P00070000 | 2023-05-01 1:29PM EDT | 70.00 | 21.60 | 22.60 | 28.70 | 0.00 | - | - | 3 | 105.97% |
© 2024 Yahoo. Tutti i diritti riservati.