La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0660 -0,0013 (-0,12 %) Gold future
2 298,40 -4,50 (-0,20 %) Bitcoin EUR
56 187,09 -3 341,08 (-5,61 %)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240517C00048000 | 2024-03-27 10:50AM EDT | 48.00 | 11.21 | 12.60 | 12.80 | 0.00 | - | 3 | 3 | 114.36% |
| XME240517C00051000 | 2024-03-18 9:38AM EDT | 51.00 | 6.60 | 8.50 | 13.40 | 0.00 | - | - | 3 | 125.29% |
| XME240517C00052000 | 2024-04-01 3:42PM EDT | 52.00 | 9.25 | 5.10 | 10.00 | 0.00 | - | 1 | 2 | 118.12% |
| XME240517C00053000 | 2024-04-23 10:59AM EDT | 53.00 | 6.90 | 4.30 | 9.10 | 0.00 | - | 10 | 23 | 112.01% |
| XME240517C00054000 | 2024-03-20 2:08PM EDT | 54.00 | 4.60 | 5.00 | 9.80 | 0.00 | - | 7 | 75 | 87.45% |
| XME240517C00055000 | 2024-04-23 10:25AM EDT | 55.00 | 5.10 | 2.05 | 6.90 | 0.00 | - | 1 | 83 | 90.48% |
| XME240517C00056000 | 2024-04-18 3:38PM EDT | 56.00 | 5.69 | 1.80 | 6.30 | 0.00 | - | 2 | 14 | 90.38% |
| XME240517C00057000 | 2024-04-30 3:23PM EDT | 57.00 | 3.10 | 0.95 | 5.60 | -2.30 | -42.59% | 6 | 27 | 87.48% |
| XME240517C00058000 | 2024-04-29 3:29PM EDT | 58.00 | 3.80 | 0.90 | 5.90 | 0.00 | - | 4 | 265 | 53.86% |
| XME240517C00059000 | 2024-04-30 3:53PM EDT | 59.00 | 1.67 | 1.20 | 2.40 | -1.30 | -43.77% | 1 | 135 | 44.43% |
| XME240517C00060000 | 2024-04-30 3:20PM EDT | 60.00 | 1.14 | 0.65 | 1.70 | -1.16 | -50.43% | 15 | 971 | 39.84% |
| XME240517C00061000 | 2024-04-30 3:39PM EDT | 61.00 | 0.80 | 0.30 | 1.25 | -0.80 | -50.00% | 46 | 349 | 38.57% |
| XME240517C00062000 | 2024-04-30 3:53PM EDT | 62.00 | 0.50 | 0.30 | 3.00 | -0.65 | -56.52% | 107 | 6,424 | 53.81% |
| XME240517C00063000 | 2024-04-30 3:10PM EDT | 63.00 | 0.35 | 0.10 | 0.90 | -0.38 | -52.05% | 491 | 1,045 | 43.70% |
| XME240517C00064000 | 2024-04-30 3:53PM EDT | 64.00 | 0.17 | 0.05 | 0.50 | -0.28 | -62.22% | 205 | 1,024 | 38.77% |
| XME240517C00065000 | 2024-04-30 3:17PM EDT | 65.00 | 0.11 | 0.10 | 0.20 | -0.19 | -63.33% | 4 | 468 | 32.91% |
| XME240517C00066000 | 2024-04-29 3:00PM EDT | 66.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 7 | 1,279 | 31.25% |
| XME240517C00067000 | 2024-04-29 10:24AM EDT | 67.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1,378 | 52.25% |
| XME240517C00068000 | 2024-04-23 10:11AM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| XME240517C00069000 | 2024-04-26 10:07AM EDT | 69.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 78.08% |
| XME240517C00070000 | 2024-04-17 10:03AM EDT | 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 55.96% |
| XME240517C00072000 | 2024-04-17 9:55AM EDT | 72.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 90.72% |
| XME240517C00080000 | 2024-04-08 10:46AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.97% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240517P00046000 | 2024-04-08 10:46AM EDT | 46.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.72% |
| XME240517P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| XME240517P00051000 | 2024-04-23 9:45AM EDT | 51.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 118.26% |
| XME240517P00052000 | 2024-04-24 10:43AM EDT | 52.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 62 | 60.45% |
| XME240517P00053000 | 2024-04-24 2:46PM EDT | 53.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 101.95% |
| XME240517P00054000 | 2024-04-29 9:38AM EDT | 54.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 62 | 45.22% |
| XME240517P00055000 | 2024-04-30 3:14PM EDT | 55.00 | 0.17 | 0.00 | 2.30 | +0.02 | +13.33% | 1 | 2,052 | 56.54% |
| XME240517P00056000 | 2024-04-30 1:51PM EDT | 56.00 | 0.20 | 0.10 | 0.50 | -0.22 | -52.38% | 1 | 350 | 33.11% |
| XME240517P00057000 | 2024-04-29 10:24AM EDT | 57.00 | 0.35 | 0.10 | 0.50 | +0.10 | +40.00% | 1 | 772 | 26.81% |
| XME240517P00058000 | 2024-04-30 2:15PM EDT | 58.00 | 0.55 | 0.45 | 1.15 | +0.25 | +83.33% | 73 | 1,149 | 33.89% |
| XME240517P00059000 | 2024-04-30 3:55PM EDT | 59.00 | 1.15 | 0.45 | 2.40 | +0.65 | +130.00% | 39 | 3,263 | 49.76% |
| XME240517P00060000 | 2024-04-30 3:29PM EDT | 60.00 | 1.50 | 1.05 | 2.05 | +0.79 | +111.27% | 118 | 3,197 | 32.32% |
| XME240517P00061000 | 2024-04-30 2:58PM EDT | 61.00 | 1.97 | 1.50 | 2.70 | +0.88 | +80.73% | 11 | 2,566 | 32.76% |
| XME240517P00062000 | 2024-04-30 3:32PM EDT | 62.00 | 2.80 | 0.70 | 5.50 | +1.15 | +69.70% | 10 | 916 | 76.47% |
| XME240517P00063000 | 2024-04-30 1:41PM EDT | 63.00 | 3.30 | 1.15 | 5.90 | +0.04 | +1.23% | 5 | 198 | 71.19% |
| XME240517P00064000 | 2024-04-22 2:39PM EDT | 64.00 | 3.70 | 2.85 | 7.50 | 0.00 | - | 3 | 3 | 89.99% |
| XME240517P00065000 | 2024-04-12 1:25PM EDT | 65.00 | 4.20 | 3.20 | 8.00 | 0.00 | - | 4 | 0 | 85.72% |
| XME240517P00066000 | 2024-04-11 11:02AM EDT | 66.00 | 4.70 | 4.10 | 9.00 | 0.00 | - | - | 8 | 91.48% |
