Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.900,80 +2.750,86 (+4,81%)
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 | 10.70 | 15.50 | 0.00 | - | 3 | 3 | 54.49% |
| XME240517C00051000 | 2024-03-18 9:38AM EDT | 51.00 | 6.60 | 8.50 | 13.40 | 0.00 | - | - | 3 | 69.92% |
| XME240517C00052000 | 2024-04-01 3:42PM EDT | 52.00 | 9.25 | 6.70 | 11.50 | 0.00 | - | 1 | 2 | 97.24% |
| XME240517C00053000 | 2024-04-19 11:35AM EDT | 53.00 | 8.47 | 5.80 | 10.60 | +1.67 | +24.56% | 12 | 11 | 92.82% |
| XME240517C00054000 | 2024-03-20 2:08PM EDT | 54.00 | 4.60 | 5.00 | 9.80 | 0.00 | - | 7 | 75 | 90.09% |
| XME240517C00055000 | 2024-04-12 12:17PM EDT | 55.00 | 7.70 | 4.00 | 8.70 | 0.00 | - | 1 | 82 | 81.91% |
| XME240517C00056000 | 2024-04-18 3:38PM EDT | 56.00 | 5.69 | 3.10 | 7.80 | 0.00 | - | 2 | 14 | 77.15% |
| XME240517C00057000 | 2024-04-17 1:05PM EDT | 57.00 | 5.40 | 2.60 | 7.10 | 0.00 | - | 10 | 27 | 75.46% |
| XME240517C00058000 | 2024-04-19 12:12PM EDT | 58.00 | 3.85 | 1.60 | 6.50 | -0.29 | -7.00% | 10 | 257 | 74.95% |
| XME240517C00059000 | 2024-04-17 9:40AM EDT | 59.00 | 4.50 | 2.85 | 4.30 | 0.00 | - | 1 | 130 | 49.29% |
| XME240517C00060000 | 2024-04-19 3:53PM EDT | 60.00 | 2.45 | 2.15 | 3.60 | -0.18 | -6.84% | 6 | 750 | 46.88% |
| XME240517C00061000 | 2024-04-19 1:04PM EDT | 61.00 | 1.98 | 1.70 | 2.50 | -0.09 | -4.35% | 4 | 174 | 37.87% |
| XME240517C00062000 | 2024-04-19 2:55PM EDT | 62.00 | 1.35 | 1.25 | 2.10 | -0.20 | -12.90% | 108 | 2,983 | 38.50% |
| XME240517C00063000 | 2024-04-19 3:54PM EDT | 63.00 | 1.08 | 0.85 | 1.65 | -0.38 | -26.03% | 101 | 679 | 37.48% |
| XME240517C00064000 | 2024-04-19 3:13PM EDT | 64.00 | 0.80 | 0.60 | 1.10 | -0.10 | -11.11% | 22 | 714 | 33.77% |
| XME240517C00065000 | 2024-04-19 3:46PM EDT | 65.00 | 0.55 | 0.35 | 0.80 | -0.10 | -15.38% | 286 | 159 | 32.94% |
| XME240517C00066000 | 2024-04-19 3:51PM EDT | 66.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 1,283 | 49.56% |
| XME240517C00067000 | 2024-04-19 1:20PM EDT | 67.00 | 0.30 | 0.25 | 1.00 | -0.19 | -38.78% | 4 | 1,419 | 44.73% |
| XME240517C00068000 | 2024-04-16 9:49AM EDT | 68.00 | 0.27 | 0.20 | 1.00 | 0.00 | - | 2 | 13 | 48.49% |
| XME240517C00069000 | 2024-04-18 2:39PM EDT | 69.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 77.34% |
| XME240517C00070000 | 2024-04-17 10:03AM EDT | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 81.35% |
| XME240517C00072000 | 2024-04-17 9:55AM EDT | 72.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 88.92% |
| XME240517C00080000 | 2024-04-08 10:46AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.04% |
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 | 4.80 | 0.00 | - | - | 1 | 131.10% |
| XME240517P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 59.08% |
| XME240517P00051000 | 2024-03-21 11:04AM EDT | 51.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 99.51% |
| XME240517P00052000 | 2024-04-18 9:37AM EDT | 52.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 40 | 62 | 93.36% |
| XME240517P00053000 | 2024-04-09 9:54AM EDT | 53.00 | 0.10 | 0.00 | 4.80 | -0.09 | -47.37% | 1 | 12 | 87.21% |
| XME240517P00054000 | 2024-04-12 10:38AM EDT | 54.00 | 0.19 | 0.05 | 4.80 | 0.00 | - | 10 | 15 | 81.52% |
| XME240517P00055000 | 2024-04-18 9:59AM EDT | 55.00 | 0.37 | 0.15 | 5.00 | 0.00 | - | 1 | 1,207 | 77.98% |
| XME240517P00056000 | 2024-04-19 1:13PM EDT | 56.00 | 0.42 | 0.20 | 1.00 | -0.05 | -10.64% | 1 | 283 | 43.29% |
| XME240517P00057000 | 2024-04-19 1:18PM EDT | 57.00 | 0.60 | 0.30 | 1.00 | +0.01 | +1.69% | 4 | 526 | 38.06% |
| XME240517P00058000 | 2024-04-19 2:53PM EDT | 58.00 | 0.85 | 0.40 | 1.30 | +0.10 | +13.33% | 96 | 847 | 37.87% |
| XME240517P00059000 | 2024-04-19 1:18PM EDT | 59.00 | 1.15 | 0.75 | 1.55 | +0.25 | +27.78% | 9 | 1,315 | 35.96% |
| XME240517P00060000 | 2024-04-19 12:32PM EDT | 60.00 | 1.58 | 1.05 | 1.95 | +0.13 | +8.97% | 24 | 3,212 | 35.55% |
| XME240517P00061000 | 2024-04-19 2:55PM EDT | 61.00 | 1.91 | 1.55 | 2.35 | +0.21 | +12.35% | 1,210 | 7,810 | 34.16% |
| XME240517P00062000 | 2024-04-18 3:28PM EDT | 62.00 | 2.45 | 2.10 | 2.95 | 0.00 | - | 168 | 661 | 34.77% |
| XME240517P00063000 | 2024-04-19 12:32PM EDT | 63.00 | 3.26 | 2.70 | 4.00 | +0.41 | +14.39% | 1 | 198 | 41.33% |
| XME240517P00065000 | 2024-04-12 1:25PM EDT | 65.00 | 4.20 | 2.20 | 7.00 | 0.00 | - | 4 | 0 | 67.21% |
| XME240517P00066000 | 2024-04-11 11:02AM EDT | 66.00 | 4.70 | 3.30 | 8.00 | 0.00 | - | - | 9 | 72.12% |
© 2024 Yahoo. Tutti i diritti riservati.