Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.948,20 -1.196,51 (-1,99%)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240621C00030000 | 2024-03-11 2:51PM EDT | 30.00 | 28.40 | 30.50 | 35.10 | 0.00 | - | 4 | 12 | 167.77% |
| XME240621C00035000 | 2024-03-28 10:16AM EDT | 35.00 | 25.10 | 23.60 | 27.40 | 0.00 | - | 1 | 8 | 128.08% |
| 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 | 20.70 | 24.10 | 0.00 | - | 1 | 19 | 105.66% |
| XME240621C00039000 | 2024-04-12 1:19PM EDT | 39.00 | 23.00 | 19.70 | 23.10 | 0.00 | - | 1 | 3 | 101.17% |
| 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 | 70.75% |
| XME240621C00046000 | 2024-03-28 12:17PM EDT | 46.00 | 14.88 | 12.50 | 16.20 | 0.00 | - | 6 | 6 | 73.88% |
| 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 | 54.00% |
| XME240621C00049000 | 2024-03-07 12:13PM EDT | 49.00 | 10.70 | 11.20 | 16.00 | 0.00 | - | 1 | 28 | 68.82% |
| XME240621C00050000 | 2024-04-16 10:17AM EDT | 50.00 | 11.43 | 8.90 | 12.40 | +0.24 | +2.14% | 1 | 2,015 | 61.52% |
| XME240621C00051000 | 2024-04-12 3:17PM EDT | 51.00 | 10.80 | 8.10 | 11.50 | 0.00 | - | 1 | 63 | 59.13% |
| XME240621C00052000 | 2024-04-16 9:43AM EDT | 52.00 | 8.99 | 6.80 | 10.50 | 0.00 | - | 5 | 109 | 55.13% |
| XME240621C00053000 | 2024-04-25 2:14PM EDT | 53.00 | 8.09 | 5.90 | 9.60 | 0.00 | - | 4 | 533 | 52.56% |
| XME240621C00054000 | 2024-04-12 3:19PM EDT | 54.00 | 8.20 | 5.30 | 8.70 | 0.00 | - | 7 | 315 | 49.88% |
| XME240621C00055000 | 2024-04-25 1:46PM EDT | 55.00 | 6.25 | 4.40 | 8.60 | +0.25 | +4.17% | 1 | 457 | 57.13% |
| XME240621C00056000 | 2024-04-26 11:15AM EDT | 56.00 | 5.48 | 3.70 | 7.90 | +0.83 | +17.85% | 1 | 3,338 | 56.15% |
| XME240621C00057000 | 2024-04-22 9:47AM EDT | 57.00 | 5.00 | 2.70 | 7.30 | 0.00 | - | 1 | 952 | 56.03% |
| XME240621C00058000 | 2024-04-25 2:52PM EDT | 58.00 | 3.90 | 2.40 | 6.50 | 0.00 | - | 1 | 1,093 | 53.35% |
| XME240621C00059000 | 2024-04-26 2:22PM EDT | 59.00 | 3.80 | 1.00 | 5.60 | +0.60 | +18.75% | 1 | 77 | 49.37% |
| XME240621C00060000 | 2024-04-26 11:07AM EDT | 60.00 | 3.10 | 3.00 | 3.70 | +0.40 | +14.81% | 98 | 10,963 | 34.52% |
| XME240621C00061000 | 2024-04-26 10:58AM EDT | 61.00 | 2.21 | 2.15 | 2.80 | -0.04 | -1.78% | 1 | 2,225 | 30.20% |
| XME240621C00062000 | 2024-04-26 3:17PM EDT | 62.00 | 2.05 | 1.70 | 2.25 | +0.40 | +24.24% | 2,529 | 20,899 | 29.05% |
| XME240621C00063000 | 2024-04-26 1:34PM EDT | 63.00 | 1.58 | 1.30 | 1.80 | +0.58 | +58.00% | 5 | 139 | 28.35% |
| XME240621C00064000 | 2024-04-26 3:36PM EDT | 64.00 | 1.20 | 0.00 | 4.80 | +0.40 | +50.00% | 10 | 2,648 | 64.23% |
| XME240621C00065000 | 2024-04-26 9:56AM EDT | 65.00 | 0.75 | 0.00 | 4.50 | -0.05 | -6.25% | 13 | 2,261 | 64.89% |
| XME240621C00066000 | 2024-04-26 9:34AM EDT | 66.00 | 0.67 | 0.00 | 4.80 | +0.18 | +36.73% | 8 | 1,325 | 71.70% |
| XME240621C00067000 | 2024-04-26 3:54PM EDT | 67.00 | 0.50 | 0.25 | 1.00 | +0.12 | +31.58% | 2,619 | 20,662 | 31.79% |
| XME240621C00068000 | 2024-04-26 3:20PM EDT | 68.00 | 0.34 | 0.00 | 4.50 | +0.01 | +3.03% | 22 | 1,352 | 50.17% |
| XME240621C00069000 | 2024-04-22 2:22PM EDT | 69.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 54.86% |
| XME240621C00070000 | 2024-04-26 3:13PM EDT | 70.00 | 0.21 | 0.00 | 4.10 | +0.06 | +40.00% | 2 | 46 | 53.44% |
| XME240621C00071000 | 2024-04-25 9:30AM EDT | 71.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 20 | 39 | 60.43% |
| XME240621C00072000 | 2024-04-25 9:30AM EDT | 72.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 63.04% |
| XME240621C00075000 | 2023-12-13 4:45PM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 70.46% |
| XME240621C00080000 | 2024-01-04 10:30AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 30 | 38.77% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 148.73% |
| XME240621P00036000 | 2023-09-27 1:41PM EDT | 36.00 | 0.56 | 0.35 | 1.15 | 0.00 | - | 2 | 6 | 99.80% |
| XME240621P00037000 | 2023-11-10 3:21PM EDT | 37.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 137.45% |
| XME240621P00038000 | 2023-12-12 12:39PM EDT | 38.00 | 0.31 | 0.10 | 5.00 | 0.00 | - | - | 106 | 135.11% |
| XME240621P00039000 | 2024-02-07 11:35AM EDT | 39.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 21 | 126.73% |
| XME240621P00040000 | 2024-04-09 9:41AM EDT | 40.00 | 0.06 | 0.00 | 3.30 | 0.00 | - | 330 | 5,678 | 106.01% |
| XME240621P00041000 | 2023-11-29 3:59PM EDT | 41.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 6 | 106 | 64.84% |
| XME240621P00042000 | 2023-11-29 3:59PM EDT | 42.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 9 | 175 | 64.45% |
| XME240621P00043000 | 2024-04-22 12:00PM EDT | 43.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 31 | 462 | 106.67% |
| XME240621P00044000 | 2024-04-17 12:30PM EDT | 44.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 70,933 | 54.15% |
| XME240621P00045000 | 2024-04-02 9:30AM EDT | 45.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 30 | 3,259 | 97.19% |
| XME240621P00046000 | 2024-03-20 2:08PM EDT | 46.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 711 | 38.57% |
| XME240621P00047000 | 2024-03-14 11:30AM EDT | 47.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 5,512 | 87.99% |
| XME240621P00048000 | 2024-04-12 9:37AM EDT | 48.00 | 0.19 | 0.05 | 3.70 | 0.00 | - | 25 | 204 | 75.05% |
| XME240621P00049000 | 2024-04-25 11:38AM EDT | 49.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 298 | 79.03% |
| XME240621P00050000 | 2024-04-08 11:14AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1,388 | 47.17% |
| XME240621P00051000 | 2024-04-23 3:07PM EDT | 51.00 | 0.25 | 0.05 | 5.00 | 0.00 | - | 1 | 210 | 72.00% |
| XME240621P00052000 | 2024-04-26 9:41AM EDT | 52.00 | 0.25 | 0.00 | 2.00 | -0.15 | -37.50% | 1 | 10,788 | 60.25% |
| XME240621P00053000 | 2024-04-26 1:47PM EDT | 53.00 | 0.26 | 0.10 | 2.00 | -0.29 | -52.73% | 2 | 197 | 56.08% |
| XME240621P00054000 | 2024-04-26 10:40AM EDT | 54.00 | 0.40 | 0.30 | 5.00 | -0.23 | -36.51% | 5 | 244 | 60.38% |
| XME240621P00055000 | 2024-04-26 3:20PM EDT | 55.00 | 0.44 | 0.10 | 1.05 | -0.46 | -51.11% | 33 | 781 | 34.84% |
| XME240621P00056000 | 2024-04-26 2:01PM EDT | 56.00 | 0.60 | 0.05 | 0.65 | -0.15 | -20.00% | 2 | 3,157 | 25.32% |
| XME240621P00057000 | 2024-04-25 9:53AM EDT | 57.00 | 0.80 | 0.10 | 4.50 | -0.70 | -46.67% | 1 | 1,733 | 67.97% |
| XME240621P00058000 | 2024-04-26 1:47PM EDT | 58.00 | 1.03 | 0.00 | 4.80 | -0.97 | -48.50% | 9 | 312 | 66.11% |
| XME240621P00059000 | 2024-04-26 2:31PM EDT | 59.00 | 1.35 | 0.00 | 4.80 | -1.05 | -43.75% | 12 | 196 | 60.78% |
| XME240621P00060000 | 2024-04-26 1:44PM EDT | 60.00 | 1.70 | 1.40 | 2.00 | -0.30 | -15.00% | 7 | 4,190 | 25.44% |
| XME240621P00061000 | 2024-04-26 2:26PM EDT | 61.00 | 2.12 | 1.85 | 2.55 | -0.43 | -16.86% | 1 | 65 | 26.00% |
| XME240621P00062000 | 2024-04-25 3:23PM EDT | 62.00 | 2.85 | 2.35 | 3.10 | 0.00 | - | 51 | 504 | 25.88% |
| XME240621P00063000 | 2024-04-03 9:33AM EDT | 63.00 | 3.30 | 2.95 | 3.80 | 0.00 | - | 3 | 4 | 26.73% |
| XME240621P00064000 | 2024-04-25 10:43AM EDT | 64.00 | 5.40 | 1.95 | 6.80 | 0.00 | - | 1 | 56 | 52.08% |
| XME240621P00065000 | 2024-03-26 9:58AM EDT | 65.00 | 7.20 | 6.10 | 6.40 | 0.00 | - | 177 | 176 | 40.60% |
| XME240621P00066000 | 2024-02-26 11:12AM EDT | 66.00 | 9.80 | 7.20 | 7.40 | 0.00 | - | 4 | 3 | 43.97% |
| XME240621P00067000 | 2023-08-15 10:56AM EDT | 67.00 | 15.90 | 13.50 | 13.70 | 0.00 | - | - | 30 | 103.22% |
| XME240621P00068000 | 2024-04-22 9:45AM EDT | 68.00 | 8.00 | 6.20 | 9.50 | 0.00 | - | 45 | 66 | 51.37% |
| XME240621P00069000 | 2024-04-09 2:01PM EDT | 69.00 | 6.90 | 7.20 | 10.60 | 0.00 | - | - | 1 | 55.47% |
| XME240621P00070000 | 2024-04-09 2:01PM EDT | 70.00 | 7.80 | 7.60 | 11.80 | 0.00 | - | 22 | 1 | 60.67% |
© 2024 Yahoo. Todos los derechos reservados.