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
58.906,36 -1.257,25 (-2,09%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920C00044000 | 2024-04-12 2:34PM EDT | 44.00 | 18.30 | 15.60 | 18.90 | 0.00 | - | 1 | 1 | 59.01% |
| XME240920C00045000 | 2024-04-12 2:52PM EDT | 45.00 | 17.30 | 14.60 | 18.00 | 0.00 | - | 9 | 9 | 57.30% |
| XME240920C00048000 | 2024-03-25 2:54PM EDT | 48.00 | 12.10 | 10.70 | 15.40 | 0.00 | - | 3 | 3 | 52.95% |
| XME240920C00050000 | 2024-03-13 10:12AM EDT | 50.00 | 9.70 | 12.60 | 14.70 | 0.00 | - | - | 6 | 58.61% |
| XME240920C00051000 | 2024-02-06 2:34PM EDT | 51.00 | 8.03 | 8.00 | 12.80 | 0.00 | - | - | 2 | 48.07% |
| XME240920C00052000 | 2024-03-08 11:09AM EDT | 52.00 | 10.10 | 9.80 | 14.40 | 0.00 | - | 13 | 13 | 65.80% |
| XME240920C00053000 | 2024-04-24 12:51PM EDT | 53.00 | 8.31 | 7.50 | 11.60 | 0.00 | - | 55 | 57 | 48.72% |
| XME240920C00054000 | 2024-04-19 11:20AM EDT | 54.00 | 9.59 | 6.40 | 10.60 | 0.00 | - | 3 | 12 | 45.73% |
| XME240920C00055000 | 2024-04-23 11:48AM EDT | 55.00 | 7.35 | 6.40 | 10.10 | 0.00 | - | 10 | 37 | 46.41% |
| XME240920C00056000 | 2024-04-25 3:35PM EDT | 56.00 | 7.30 | 4.70 | 9.30 | 0.00 | - | 2 | 1,518 | 44.74% |
| XME240920C00057000 | 2024-04-15 9:29AM EDT | 57.00 | 8.10 | 4.40 | 9.00 | 0.00 | - | 1 | 8 | 46.46% |
| XME240920C00058000 | 2024-04-26 11:21AM EDT | 58.00 | 5.75 | 3.70 | 8.60 | -0.85 | -12.88% | 4 | 26 | 47.27% |
| XME240920C00059000 | 2024-04-22 11:28AM EDT | 59.00 | 5.22 | 2.65 | 7.50 | 0.00 | - | 300 | 304 | 43.19% |
| XME240920C00060000 | 2024-04-26 1:25PM EDT | 60.00 | 4.90 | 1.90 | 6.80 | +0.40 | +8.89% | 5 | 31 | 41.72% |
| XME240920C00061000 | 2024-04-15 1:31PM EDT | 61.00 | 5.18 | 1.35 | 6.00 | 0.00 | - | 1 | 5 | 39.48% |
| XME240920C00062000 | 2024-04-25 3:54PM EDT | 62.00 | 3.50 | 1.50 | 6.10 | 0.00 | - | 210 | 179 | 42.94% |
| XME240920C00063000 | 2024-04-24 4:00PM EDT | 63.00 | 2.36 | 0.70 | 5.00 | 0.00 | - | 1 | 119 | 38.45% |
| XME240920C00064000 | 2024-04-25 1:48PM EDT | 64.00 | 2.55 | 0.45 | 5.00 | 0.00 | - | 63 | 1,394 | 40.94% |
| XME240920C00065000 | 2024-04-25 1:54PM EDT | 65.00 | 2.20 | 1.00 | 5.00 | 0.00 | - | 30 | 575 | 43.31% |
| XME240920C00066000 | 2024-04-25 4:10PM EDT | 66.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 4 | 142 | 34.30% |
| XME240920C00067000 | 2024-04-25 12:05PM EDT | 67.00 | 1.95 | 0.00 | 4.80 | +0.45 | +30.00% | 1 | 1,423 | 46.39% |
| XME240920C00068000 | 2024-04-26 10:01AM EDT | 68.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.44% |
| XME240920C00069000 | 2024-04-25 1:21PM EDT | 69.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 50.42% |
| XME240920C00070000 | 2024-04-24 4:00PM EDT | 70.00 | 1.52 | 0.00 | 4.50 | 0.00 | - | 5 | 61 | 50.29% |
| XME240920C00071000 | 2024-04-02 1:21PM EDT | 71.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 28.52% |
| XME240920C00072000 | 2024-04-02 1:23PM EDT | 72.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | - | 1 | 54.57% |
| XME240920C00074000 | 2024-04-04 1:48PM EDT | 74.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.31% |
| XME240920C00075000 | 2024-04-25 10:08AM EDT | 75.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 35.99% |
| XME240920C00080000 | 2024-04-17 10:57AM EDT | 80.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 30 | 64.83% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920P00030000 | 2024-04-02 2:30PM EDT | 30.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 105.27% |
| XME240920P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 13 | 55.47% |
| XME240920P00039000 | 2024-01-19 1:34PM EDT | 39.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 78.22% |
| XME240920P00040000 | 2024-01-19 1:36PM EDT | 40.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 75.02% |
| XME240920P00041000 | 2024-02-26 2:36PM EDT | 41.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 69.51% |
| XME240920P00045000 | 2024-04-08 3:39PM EDT | 45.00 | 0.33 | 0.00 | 1.75 | 0.00 | - | 1 | 1,502 | 52.88% |
| XME240920P00046000 | 2024-04-09 12:26PM EDT | 46.00 | 0.37 | 0.00 | 4.20 | 0.00 | - | - | 2 | 54.02% |
| XME240920P00048000 | 2024-03-12 2:09PM EDT | 48.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.54% |
| XME240920P00049000 | 2024-04-17 10:55AM EDT | 49.00 | 0.63 | 0.05 | 5.00 | 0.00 | - | 30 | 33 | 71.41% |
| XME240920P00050000 | 2024-04-10 11:30AM EDT | 50.00 | 0.76 | 0.65 | 5.00 | 0.00 | - | 20 | 26 | 68.09% |
| XME240920P00051000 | 2024-04-26 2:34PM EDT | 51.00 | 0.80 | 0.00 | 4.80 | -0.40 | -33.33% | 19 | 24 | 63.23% |
| XME240920P00052000 | 2024-04-10 11:35AM EDT | 52.00 | 1.04 | 0.85 | 5.00 | 0.00 | - | 20 | 166 | 61.56% |
| XME240920P00053000 | 2024-04-02 1:20PM EDT | 53.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 14 | 233 | 56.81% |
| XME240920P00054000 | 2024-03-11 9:52AM EDT | 54.00 | 2.45 | 1.20 | 1.40 | 0.00 | - | 5 | 435 | 26.93% |
| XME240920P00055000 | 2024-04-22 9:53AM EDT | 55.00 | 1.91 | 0.00 | 4.40 | 0.00 | - | 4 | 309 | 47.52% |
| XME240920P00056000 | 2024-04-23 12:29PM EDT | 56.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 196 | 1,480 | 47.24% |
| XME240920P00057000 | 2024-03-08 2:17PM EDT | 57.00 | 3.30 | 0.15 | 5.00 | 0.00 | - | 132 | 400 | 45.44% |
| XME240920P00058000 | 2024-04-23 12:31PM EDT | 58.00 | 2.80 | 0.10 | 4.80 | 0.00 | - | 28 | 205 | 40.81% |
| XME240920P00059000 | 2024-04-25 1:56PM EDT | 59.00 | 2.85 | 0.25 | 5.00 | 0.00 | - | 1 | 340 | 38.86% |
| XME240920P00060000 | 2024-04-23 1:00PM EDT | 60.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 84 | 126 | 35.47% |
| XME240920P00061000 | 2024-04-25 1:29PM EDT | 61.00 | 3.90 | 0.35 | 5.00 | 0.00 | - | 5 | 49 | 32.00% |
| XME240920P00062000 | 2024-04-25 2:13PM EDT | 62.00 | 4.20 | 1.80 | 6.50 | 0.00 | - | 21 | 236 | 38.09% |
| XME240920P00063000 | 2024-04-25 2:45PM EDT | 63.00 | 4.80 | 2.15 | 7.00 | 0.00 | - | 15 | 27 | 37.50% |
| XME240920P00064000 | 2024-03-25 3:51PM EDT | 64.00 | 7.00 | 4.10 | 7.80 | 0.00 | - | 1 | 17 | 38.68% |
| XME240920P00066000 | 2024-03-22 1:00PM EDT | 66.00 | 8.50 | 4.40 | 9.10 | 0.00 | - | 2 | 3 | 38.66% |
| XME240920P00067000 | 2024-03-04 10:55AM EDT | 67.00 | 9.50 | 4.20 | 8.80 | 0.00 | - | 1 | 16 | 31.92% |
| XME240920P00068000 | 2024-03-22 10:24AM EDT | 68.00 | 9.90 | 5.80 | 10.60 | 0.00 | - | 1 | 16 | 39.39% |
| XME240920P00069000 | 2024-04-12 11:54AM EDT | 69.00 | 8.10 | 6.80 | 11.00 | 0.00 | - | 14 | 14 | 37.11% |
| XME240920P00070000 | 2024-04-18 1:51PM EDT | 70.00 | 9.80 | 7.70 | 11.50 | 0.00 | - | 9 | 9 | 35.25% |
| XME240920P00071000 | 2024-04-08 2:33PM EDT | 71.00 | 9.30 | 8.70 | 12.90 | 0.00 | - | - | 31 | 39.89% |
| XME240920P00072000 | 2024-04-11 12:06PM EDT | 72.00 | 10.49 | 10.20 | 13.80 | 0.00 | - | 50 | 71 | 40.81% |
| XME240920P00073000 | 2024-04-12 1:13PM EDT | 73.00 | 11.80 | 11.20 | 14.50 | 0.00 | - | 1 | 59 | 40.11% |
© 2024 Yahoo. Todos los derechos reservados.