La bourse ferme dans 5 h 35 min
CAC 40
8 012,59 +19,72 (+0,25 %) Euro Stoxx 50
5 016,04 +32,37 (+0,65 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0839 -0,0015 (-0,14 %) Gold future
2 346,80 +1,00 (+0,04 %) Bitcoin EUR
63 719,95 +1 457,23 (+2,34 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME241220C00055000 | 2024-05-09 2:22PM EDT | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME241220C00057000 | 2024-04-29 2:47PM EDT | 57.00 | 8.83 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 41.37% |
| XME241220C00058000 | 2024-05-20 11:12AM EDT | 58.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XME241220C00059000 | 2024-05-29 9:51AM EDT | 59.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XME241220C00060000 | 2024-05-17 9:56AM EDT | 60.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME241220C00061000 | 2024-05-21 12:55PM EDT | 61.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XME241220C00064000 | 2024-05-23 12:26PM EDT | 64.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XME241220C00065000 | 2024-05-28 10:10AM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XME241220C00066000 | 2024-05-17 10:03AM EDT | 66.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XME241220C00067000 | 2024-05-15 12:48PM EDT | 67.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XME241220C00068000 | 2024-05-10 1:19PM EDT | 68.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XME241220C00069000 | 2024-05-29 3:17PM EDT | 69.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XME241220C00070000 | 2024-05-29 3:17PM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XME241220C00071000 | 2024-05-29 3:17PM EDT | 71.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XME241220C00072000 | 2024-05-14 12:54PM EDT | 72.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XME241220C00075000 | 2024-05-21 10:09AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XME241220C00076000 | 2024-05-30 9:50AM EDT | 76.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XME241220C00077000 | 2024-05-14 12:54PM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XME241220C00081000 | 2024-05-22 2:08PM EDT | 81.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XME241220C00085000 | 2024-05-29 1:53PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XME241220P00043000 | 2024-05-10 3:30PM EDT | 43.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XME241220P00044000 | 2024-05-09 11:36AM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XME241220P00047000 | 2024-05-28 10:33AM EDT | 47.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XME241220P00050000 | 2024-05-29 2:25PM EDT | 50.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME241220P00052000 | 2024-05-28 10:33AM EDT | 52.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XME241220P00053000 | 2024-04-24 9:47AM EDT | 53.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.83% |
| XME241220P00055000 | 2024-04-19 11:45AM EDT | 55.00 | 2.70 | 0.25 | 3.00 | 0.00 | - | 9 | 9 | 38.01% |
| XME241220P00056000 | 2024-05-22 10:18AM EDT | 56.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XME241220P00058000 | 2024-05-06 12:59PM EDT | 58.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XME241220P00059000 | 2024-05-14 10:25AM EDT | 59.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME241220P00060000 | 2024-05-23 12:29PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 3.13% |
| XME241220P00061000 | 2024-05-30 2:53PM EDT | 61.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XME241220P00062000 | 2024-05-31 3:43PM EDT | 62.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| XME241220P00063000 | 2024-05-13 1:11PM EDT | 63.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| XME241220P00065000 | 2024-05-29 10:39AM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME241220P00070000 | 2024-05-15 10:34AM EDT | 70.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XME241220P00079000 | 2024-04-22 10:09AM EDT | 79.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
