La bourse ferme dans 4 h 36 min
CAC 40
8 025,73 +32,86 (+0,41 %) Euro Stoxx 50
5 020,43 +36,76 (+0,74 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0841 -0,0013 (-0,12 %) Gold future
2 351,20 +5,40 (+0,23 %) Bitcoin EUR
63 604,45 +1 362,69 (+2,19 %)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920C00044000 | 2024-04-12 2:34PM EDT | 44.00 | 18.30 | 16.20 | 20.90 | 0.00 | - | 1 | 1 | 48.19% |
| XME240920C00045000 | 2024-04-12 2:52PM EDT | 45.00 | 17.30 | 15.10 | 19.80 | 0.00 | - | 9 | 9 | 43.41% |
| XME240920C00048000 | 2024-03-25 2:54PM EDT | 48.00 | 12.10 | 10.70 | 15.40 | 0.00 | - | 3 | 3 | 0.00% |
| XME240920C00050000 | 2024-05-16 11:54AM EDT | 50.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XME240920C00051000 | 2024-02-06 2:34PM EDT | 51.00 | 8.03 | 8.00 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| XME240920C00052000 | 2024-05-09 3:09PM EDT | 52.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XME240920C00053000 | 2024-05-17 3:21PM EDT | 53.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 0.00% |
| XME240920C00054000 | 2024-05-30 11:15AM EDT | 54.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240920C00055000 | 2024-05-30 10:04AM EDT | 55.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| XME240920C00056000 | 2024-05-21 11:56AM EDT | 56.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240920C00057000 | 2024-04-15 9:29AM EDT | 57.00 | 8.10 | 7.30 | 8.70 | 0.00 | - | 1 | 8 | 29.49% |
| XME240920C00058000 | 2024-05-31 10:39AM EDT | 58.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XME240920C00059000 | 2024-05-31 10:06AM EDT | 59.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XME240920C00060000 | 2024-05-31 3:26PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XME240920C00061000 | 2024-05-31 11:11AM EDT | 61.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| XME240920C00062000 | 2024-05-23 11:05AM EDT | 62.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 25 | 381 | 0.00% |
| XME240920C00063000 | 2024-05-30 9:35AM EDT | 63.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 400 | 493 | 0.00% |
| XME240920C00064000 | 2024-05-31 2:52PM EDT | 64.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240920C00065000 | 2024-05-30 10:24AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,064 | 0.39% |
| XME240920C00066000 | 2024-05-31 11:39AM EDT | 66.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 1.56% |
| XME240920C00067000 | 2024-05-28 3:52PM EDT | 67.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XME240920C00068000 | 2024-05-28 9:30AM EDT | 68.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,006 | 3.13% |
| XME240920C00069000 | 2024-05-16 1:28PM EDT | 69.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME240920C00070000 | 2024-05-31 2:52PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XME240920C00071000 | 2024-05-17 10:25AM EDT | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 510 | 501 | 3.13% |
| XME240920C00072000 | 2024-05-28 2:30PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XME240920C00074000 | 2024-04-04 1:48PM EDT | 74.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 38.98% |
| XME240920C00075000 | 2024-04-29 1:00PM EDT | 75.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 60.17% |
| XME240920C00076000 | 2024-05-13 10:45AM EDT | 76.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920C00080000 | 2024-04-17 10:57AM EDT | 80.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | - | 30 | 49.08% |
| XME240920C00085000 | 2024-05-20 1:35PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920P00030000 | 2024-04-02 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 78.03% |
| XME240920P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 13 | 60.35% |
| XME240920P00039000 | 2024-01-19 1:34PM EDT | 39.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 96.66% |
| XME240920P00040000 | 2024-01-19 1:36PM EDT | 40.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 93.04% |
| XME240920P00041000 | 2024-02-26 2:36PM EDT | 41.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 86.67% |
| XME240920P00045000 | 2024-04-08 3:39PM EDT | 45.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 1,502 | 56.25% |
| XME240920P00046000 | 2024-04-09 12:26PM EDT | 46.00 | 0.37 | 0.00 | 2.10 | 0.00 | - | - | 2 | 54.44% |
| XME240920P00047000 | 2024-05-14 12:40PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| XME240920P00048000 | 2024-05-28 2:22PM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| XME240920P00049000 | 2024-05-14 12:45PM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XME240920P00050000 | 2024-05-14 12:45PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| XME240920P00051000 | 2024-05-14 11:15AM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| XME240920P00052000 | 2024-05-31 3:46PM EDT | 52.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 12.50% |
| XME240920P00053000 | 2024-05-15 10:58AM EDT | 53.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 200 | 821 | 6.25% |
| XME240920P00054000 | 2024-05-29 2:25PM EDT | 54.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920P00055000 | 2024-05-20 2:36PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 6.25% |
| XME240920P00056000 | 2024-05-22 10:19AM EDT | 56.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,636 | 6.25% |
| XME240920P00057000 | 2024-05-22 2:00PM EDT | 57.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920P00058000 | 2024-05-31 3:46PM EDT | 58.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240920P00059000 | 2024-05-21 3:44PM EDT | 59.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 3.13% |
| XME240920P00060000 | 2024-05-15 12:26PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME240920P00061000 | 2024-05-31 11:59AM EDT | 61.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| XME240920P00062000 | 2024-05-30 3:29PM EDT | 62.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 1.56% |
| XME240920P00063000 | 2024-05-30 10:25AM EDT | 63.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 1.56% |
| XME240920P00064000 | 2024-05-30 10:20AM EDT | 64.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| XME240920P00065000 | 2024-04-25 1:38PM EDT | 65.00 | 6.20 | 1.40 | 6.10 | 0.00 | - | - | 3 | 41.09% |
| XME240920P00066000 | 2024-03-22 1:00PM EDT | 66.00 | 8.50 | 4.40 | 9.10 | 0.00 | - | 2 | 3 | 58.31% |
| XME240920P00067000 | 2024-03-04 10:55AM EDT | 67.00 | 9.50 | 4.20 | 8.80 | 0.00 | - | 1 | 16 | 51.92% |
| XME240920P00068000 | 2024-03-22 10:24AM EDT | 68.00 | 9.90 | 5.80 | 10.60 | 0.00 | - | 1 | 16 | 60.28% |
| XME240920P00069000 | 2024-04-12 11:54AM EDT | 69.00 | 8.10 | 5.30 | 9.80 | 0.00 | - | 14 | 14 | 50.07% |
| XME240920P00070000 | 2024-05-22 9:57AM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
| XME240920P00071000 | 2024-04-08 2:33PM EDT | 71.00 | 9.30 | 7.80 | 12.60 | 0.00 | - | - | 31 | 60.57% |
| XME240920P00072000 | 2024-04-11 12:06PM EDT | 72.00 | 10.49 | 8.20 | 12.90 | 0.00 | - | 50 | 71 | 57.81% |
| XME240920P00073000 | 2024-05-22 10:21AM EDT | 73.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| XME240920P00074000 | 2024-05-10 11:41AM EDT | 74.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XME240920P00076000 | 2024-05-06 9:56AM EDT | 76.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
