La bourse ferme dans 1 h 4 min
CAC 40
8 020,60 +27,73 (+0,35 %) Euro Stoxx 50
5 017,99 +34,32 (+0,69 %) Dow Jones
38 648,27 -38,05 (-0,10 %) EUR/USD
1,0879 +0,0025 (+0,23 %) Gold future
2 361,90 +16,10 (+0,69 %) Bitcoin EUR
64 168,47 +1 483,59 (+2,37 %)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719C00055000 | 2024-05-30 3:17PM EDT | 55.00 | 9.60 | 8.90 | 10.20 | 0.00 | - | 40 | 40 | 38.82% |
| XME240719C00058000 | 2024-05-22 1:33PM EDT | 58.00 | 6.80 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 31.25% |
| XME240719C00060000 | 2024-05-28 9:56AM EDT | 60.00 | 5.16 | 4.50 | 5.60 | 0.00 | - | 10 | 35 | 29.18% |
| XME240719C00062000 | 2024-05-29 11:10AM EDT | 62.00 | 3.20 | 3.50 | 4.00 | 0.00 | - | 35 | 270 | 26.61% |
| XME240719C00063000 | 2024-06-03 9:48AM EDT | 63.00 | 3.30 | 3.10 | 3.40 | +0.62 | +23.13% | 50 | 11 | 26.88% |
| XME240719C00064000 | 2024-06-03 9:30AM EDT | 64.00 | 2.60 | 2.50 | 2.65 | +0.50 | +23.81% | 11 | 1,460 | 24.78% |
| XME240719C00065000 | 2024-05-29 1:19PM EDT | 65.00 | 2.05 | 1.90 | 2.10 | +0.45 | +28.12% | 1 | 39 | 24.20% |
| XME240719C00066000 | 2024-05-28 12:27PM EDT | 66.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 1 | 134 | 23.40% |
| XME240719C00067000 | 2024-05-31 11:31AM EDT | 67.00 | 0.92 | 1.10 | 1.30 | 0.00 | - | 5 | 760 | 24.05% |
| XME240719C00068000 | 2024-05-30 1:15PM EDT | 68.00 | 0.86 | 0.80 | 0.95 | 0.00 | - | 1 | 5 | 23.39% |
| XME240719C00069000 | 2024-05-30 9:40AM EDT | 69.00 | 0.51 | 0.60 | 0.75 | 0.00 | - | 102 | 102 | 23.88% |
| XME240719C00070000 | 2024-05-31 3:51PM EDT | 70.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 101 | 124 | 23.73% |
| XME240719C00071000 | 2024-05-31 10:14AM EDT | 71.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 128 | 23.68% |
| XME240719C00082000 | 2024-05-24 10:09AM EDT | 82.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 65 | 65 | 47.12% |
| XME240719C00085000 | 2024-05-24 1:02PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 50.88% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719P00055000 | 2024-05-31 10:31AM EDT | 55.00 | 0.17 | 0.05 | 0.65 | 0.00 | - | 2 | 500 | 42.14% |
| XME240719P00056000 | 2024-05-24 9:50AM EDT | 56.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 27.88% |
| XME240719P00058000 | 2024-05-30 1:09PM EDT | 58.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 35 | 26.22% |
| XME240719P00059000 | 2024-05-31 10:31AM EDT | 59.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 2 | 16 | 25.24% |
| XME240719P00060000 | 2024-06-03 10:03AM EDT | 60.00 | 0.54 | 0.50 | 0.60 | -0.11 | -16.92% | 2 | 2,345 | 24.61% |
| XME240719P00061000 | 2024-05-31 11:31AM EDT | 61.00 | 0.97 | 0.65 | 1.00 | 0.00 | - | 5 | 28 | 26.83% |
| XME240719P00062000 | 2024-05-31 12:23PM EDT | 62.00 | 1.40 | 0.90 | 1.05 | 0.00 | - | 7 | 66 | 23.54% |
| XME240719P00063000 | 2024-05-31 11:43AM EDT | 63.00 | 1.75 | 1.15 | 1.30 | 0.00 | - | 1 | 34 | 22.32% |
| XME240719P00064000 | 2024-05-30 12:00PM EDT | 64.00 | 2.00 | 1.55 | 1.70 | 0.00 | - | 1 | 6 | 22.05% |
| XME240719P00065000 | 2024-05-31 3:49PM EDT | 65.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 4 | 756 | 22.05% |
| XME240719P00066000 | 2024-05-28 9:47AM EDT | 66.00 | 3.00 | 2.55 | 2.70 | 0.00 | - | 3 | 3 | 21.20% |
| XME240719P00067000 | 2024-06-03 10:04AM EDT | 67.00 | 3.10 | 3.10 | 3.40 | -1.20 | -27.91% | 74 | 1 | 21.73% |
| XME240719P00069000 | 2024-05-23 2:02PM EDT | 69.00 | 6.70 | 4.60 | 6.20 | 0.00 | - | - | 1 | 38.23% |
| XME240719P00070000 | 2024-06-03 9:53AM EDT | 70.00 | 5.30 | 5.50 | 5.70 | -0.93 | -14.93% | 22 | 42 | 21.24% |
