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
58.840,93 -1.350,33 (-2,24%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117C00025000 | 2023-12-18 3:33PM EDT | 25.00 | 34.18 | 26.60 | 36.60 | 0.00 | - | 4 | 106 | 71.63% |
| 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 | 57.98% |
| XME250117C00041000 | 2023-08-17 9:59AM EDT | 41.00 | 14.50 | 11.90 | 21.80 | 0.00 | - | 10 | 1 | 49.37% |
| 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 | 15.50 | 19.10 | 0.00 | - | 1 | 115 | 50.99% |
| XME250117C00046000 | 2022-10-28 2:47PM EDT | 46.00 | 13.20 | 10.30 | 20.30 | 0.00 | - | 1 | 1 | 63.62% |
| XME250117C00048000 | 2023-12-01 1:17PM EDT | 48.00 | 12.30 | 13.80 | 17.50 | 0.00 | - | 8 | 22 | 53.33% |
| XME250117C00049000 | 2023-08-25 10:13AM EDT | 49.00 | 8.60 | 6.20 | 15.90 | 0.00 | - | 30 | 61 | 47.12% |
| XME250117C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 12.50 | 12.00 | 14.90 | 0.00 | - | 20 | 651 | 44.80% |
| XME250117C00051000 | 2024-04-11 3:20PM EDT | 51.00 | 13.60 | 10.20 | 14.90 | 0.00 | - | 1 | 114 | 48.46% |
| XME250117C00052000 | 2024-03-07 1:48PM EDT | 52.00 | 10.80 | 11.00 | 15.20 | 0.00 | - | 16 | 146 | 53.47% |
| XME250117C00053000 | 2024-03-22 3:24PM EDT | 53.00 | 9.30 | 9.70 | 14.50 | 0.00 | - | 4 | 86 | 52.57% |
| XME250117C00054000 | 2024-01-31 3:01PM EDT | 54.00 | 9.20 | 5.00 | 14.90 | 0.00 | - | 1 | 119 | 57.61% |
| XME250117C00055000 | 2024-04-23 1:03PM EDT | 55.00 | 9.27 | 7.70 | 11.30 | 0.00 | - | 4 | 508 | 40.98% |
| XME250117C00056000 | 2024-04-18 9:52AM EDT | 56.00 | 9.88 | 7.30 | 10.70 | 0.00 | - | 4 | 83 | 40.64% |
| XME250117C00057000 | 2024-04-04 1:27PM EDT | 57.00 | 10.02 | 6.00 | 10.80 | 0.00 | - | 10 | 583 | 43.81% |
| XME250117C00058000 | 2024-04-09 3:25PM EDT | 58.00 | 9.70 | 5.40 | 10.00 | 0.00 | - | 1 | 591 | 42.22% |
| XME250117C00059000 | 2024-02-08 3:57PM EDT | 59.00 | 5.10 | 3.50 | 13.10 | 0.00 | - | 14 | 408 | 60.19% |
| XME250117C00060000 | 2024-04-26 11:12AM EDT | 60.00 | 6.60 | 3.90 | 8.50 | -0.20 | -2.94% | 3 | 1,103 | 39.38% |
| XME250117C00061000 | 2024-02-07 12:43PM EDT | 61.00 | 4.10 | 3.40 | 13.20 | 0.00 | - | 1 | 422 | 64.78% |
| XME250117C00062000 | 2024-04-10 12:15PM EDT | 62.00 | 6.70 | 3.60 | 8.30 | 0.00 | - | 13 | 383 | 42.59% |
| XME250117C00063000 | 2024-04-26 3:15PM EDT | 63.00 | 5.40 | 2.65 | 7.20 | +0.46 | +9.31% | 1 | 1,781 | 39.20% |
| XME250117C00065000 | 2024-04-24 12:25PM EDT | 65.00 | 4.40 | 2.20 | 6.90 | +0.65 | +17.33% | 1 | 490 | 41.38% |
| XME250117C00070000 | 2024-04-23 9:30AM EDT | 70.00 | 2.57 | 1.90 | 5.00 | 0.00 | - | 1 | 1,650 | 39.88% |
| XME250117C00075000 | 2024-04-26 10:25AM EDT | 75.00 | 1.65 | 0.25 | 4.80 | +0.20 | +13.79% | 3 | 140 | 45.29% |
| XME250117C00080000 | 2024-04-24 9:37AM EDT | 80.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 50.84% |
| XME250117C00085000 | 2024-04-23 9:57AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 25 | 331 | 55.77% |
| XME250117C00090000 | 2024-04-11 1:25PM EDT | 90.00 | 0.48 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 61.30% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117P00025000 | 2024-04-03 9:45AM EDT | 25.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 10 | 43 | 94.70% |
| XME250117P00030000 | 2023-11-03 3:51PM EDT | 30.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 10 | 35 | 52.25% |
| XME250117P00034000 | 2023-10-31 9:33AM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 12.50% |
| XME250117P00035000 | 2024-04-16 3:16PM EDT | 35.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | 2 | 201 | 55.35% |
| XME250117P00036000 | 2024-04-16 3:19PM EDT | 36.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 2 | 764 | 65.11% |
| XME250117P00037000 | 2024-04-22 2:29PM EDT | 37.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 2,000 | 2,403 | 60.06% |
| 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 | 2.20 | 0.00 | - | 1 | 372 | 56.27% |
| XME250117P00040000 | 2024-04-08 3:38PM EDT | 40.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2,001 | 12,576 | 42.68% |
| XME250117P00041000 | 2024-02-07 12:43PM EDT | 41.00 | 0.91 | 0.00 | 1.00 | 0.00 | - | 5 | 1,229 | 39.58% |
| XME250117P00042000 | 2024-04-22 2:29PM EDT | 42.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2,000 | 10,045 | 51.18% |
| XME250117P00043000 | 2024-01-10 11:03AM EDT | 43.00 | 1.29 | 1.05 | 1.35 | 0.00 | - | 3 | 204 | 39.55% |
| XME250117P00044000 | 2024-02-15 2:03PM EDT | 44.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1,109 | 65.94% |
| XME250117P00045000 | 2024-03-26 11:27AM EDT | 45.00 | 1.20 | 0.90 | 1.35 | 0.00 | - | 21 | 3,599 | 35.77% |
| XME250117P00046000 | 2024-04-26 2:14PM EDT | 46.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1,234 | 55.98% |
| XME250117P00047000 | 2024-04-08 3:35PM EDT | 47.00 | 1.05 | 0.15 | 3.00 | 0.00 | - | 2 | 2,405 | 44.70% |
| XME250117P00048000 | 2024-04-03 1:53PM EDT | 48.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 1 | 765 | 53.67% |
| XME250117P00049000 | 2024-04-25 3:37PM EDT | 49.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 4 | 581 | 49.35% |
| XME250117P00050000 | 2024-04-17 10:40AM EDT | 50.00 | 1.59 | 0.00 | 4.70 | 0.00 | - | 2 | 1,098 | 48.80% |
| XME250117P00051000 | 2024-01-02 12:01PM EDT | 51.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 28 | 365 | 48.19% |
| XME250117P00052000 | 2024-04-04 10:13AM EDT | 52.00 | 1.89 | 1.30 | 4.90 | 0.00 | - | 10 | 6,077 | 45.19% |
| XME250117P00053000 | 2024-04-17 11:01AM EDT | 53.00 | 2.26 | 1.50 | 5.00 | 0.00 | - | 4 | 1,014 | 43.36% |
| XME250117P00054000 | 2024-04-18 1:22PM EDT | 54.00 | 2.70 | 0.30 | 5.00 | 0.00 | - | 5 | 190 | 40.97% |
| XME250117P00055000 | 2024-04-26 9:51AM EDT | 55.00 | 2.72 | 0.25 | 5.00 | -0.18 | -6.21% | 2 | 4,254 | 38.57% |
| XME250117P00056000 | 2024-04-02 10:59AM EDT | 56.00 | 3.20 | 0.70 | 5.00 | 0.00 | - | 2 | 51 | 36.18% |
| XME250117P00057000 | 2024-04-04 10:17AM EDT | 57.00 | 3.06 | 0.95 | 5.00 | 0.00 | - | 10 | 173 | 33.78% |
| XME250117P00058000 | 2024-04-18 1:22PM EDT | 58.00 | 4.00 | 1.20 | 5.00 | 0.00 | - | 2 | 164 | 31.35% |
| XME250117P00059000 | 2024-04-23 4:11PM EDT | 59.00 | 4.96 | 1.60 | 5.00 | 0.00 | - | 10 | 196 | 28.89% |
| XME250117P00060000 | 2024-04-25 2:20PM EDT | 60.00 | 4.60 | 1.75 | 6.20 | 0.00 | - | 25 | 1,205 | 32.26% |
| XME250117P00061000 | 2024-01-09 4:55PM EDT | 61.00 | 6.90 | 4.60 | 9.40 | 0.00 | - | 12 | 407 | 45.23% |
| XME250117P00062000 | 2024-04-09 1:04PM EDT | 62.00 | 4.80 | 2.65 | 7.50 | 0.00 | - | 250 | 515 | 33.15% |
| XME250117P00063000 | 2023-12-28 3:05PM EDT | 63.00 | 6.60 | 5.50 | 10.50 | 0.00 | - | 19 | 68 | 44.79% |
| XME250117P00065000 | 2024-01-31 3:44PM EDT | 65.00 | 8.50 | 4.80 | 14.60 | 0.00 | - | 13 | 287 | 58.57% |
| XME250117P00070000 | 2023-05-01 1:29PM EDT | 70.00 | 21.60 | 22.60 | 28.70 | 0.00 | - | - | 3 | 95.94% |
© 2024 Yahoo. Todos los derechos reservados.