La bourse ferme dans 5 h 59 min
CAC 40
8 019,31 +26,44 (+0,33 %) Euro Stoxx 50
5 018,68 +35,01 (+0,70 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0842 -0,0012 (-0,11 %) Gold future
2 346,80 +1,00 (+0,04 %) Bitcoin EUR
63 642,82 +1 282,33 (+2,06 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117C00025000 | 2023-12-18 3:33PM EDT | 25.00 | 34.18 | 26.60 | 36.60 | 0.00 | - | 4 | 106 | 0.00% |
| 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 | 0.00% |
| XME250117C00041000 | 2023-08-17 9:59AM EDT | 41.00 | 14.50 | 11.90 | 21.80 | 0.00 | - | 10 | 1 | 0.00% |
| 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 | 15.30 | 20.00 | 0.00 | - | 1 | 115 | 33.35% |
| XME250117C00046000 | 2022-10-28 2:47PM EDT | 46.00 | 13.20 | 10.30 | 20.30 | 0.00 | - | 1 | 1 | 45.85% |
| XME250117C00048000 | 2023-12-01 1:17PM EDT | 48.00 | 12.30 | 13.80 | 17.50 | 0.00 | - | 8 | 22 | 34.33% |
| XME250117C00049000 | 2023-08-25 10:13AM EDT | 49.00 | 8.60 | 6.20 | 15.90 | 0.00 | - | 30 | 61 | 25.64% |
| XME250117C00050000 | 2024-05-29 2:22PM EDT | 50.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XME250117C00051000 | 2024-04-11 3:20PM EDT | 51.00 | 13.60 | 11.20 | 15.90 | 0.00 | - | 1 | 114 | 40.38% |
| XME250117C00052000 | 2024-03-07 1:48PM EDT | 52.00 | 10.80 | 11.00 | 15.20 | 0.00 | - | 16 | 146 | 40.42% |
| XME250117C00053000 | 2024-03-22 3:24PM EDT | 53.00 | 9.30 | 9.70 | 14.50 | 0.00 | - | 4 | 86 | 40.32% |
| XME250117C00054000 | 2024-01-31 3:01PM EDT | 54.00 | 9.20 | 5.00 | 14.90 | 0.00 | - | 1 | 119 | 46.92% |
| XME250117C00055000 | 2024-05-22 9:58AM EDT | 55.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XME250117C00056000 | 2024-04-18 9:52AM EDT | 56.00 | 9.88 | 9.00 | 13.90 | 0.00 | - | 6 | 83 | 48.01% |
| XME250117C00057000 | 2024-05-21 3:44PM EDT | 57.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME250117C00058000 | 2024-05-21 3:44PM EDT | 58.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME250117C00059000 | 2024-04-30 10:44AM EDT | 59.00 | 7.00 | 8.80 | 9.20 | 0.00 | - | 5 | 411 | 31.40% |
| XME250117C00060000 | 2024-05-21 11:47AM EDT | 60.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME250117C00061000 | 2024-05-21 11:53AM EDT | 61.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XME250117C00062000 | 2024-05-14 3:46PM EDT | 62.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XME250117C00063000 | 2024-05-31 1:53PM EDT | 63.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XME250117C00065000 | 2024-05-24 2:50PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| XME250117C00070000 | 2024-05-30 12:37PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XME250117C00075000 | 2024-05-29 1:38PM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XME250117C00080000 | 2024-05-23 9:31AM EDT | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XME250117C00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| XME250117C00090000 | 2024-05-22 10:18AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117P00025000 | 2024-04-03 9:45AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| XME250117P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XME250117P00034000 | 2023-10-31 9:33AM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 12.50% |
| XME250117P00035000 | 2024-05-13 3:08PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XME250117P00036000 | 2024-04-16 3:19PM EDT | 36.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 2 | 764 | 56.30% |
| XME250117P00037000 | 2024-04-22 2:29PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| 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 | 1.65 | 0.00 | - | 1 | 372 | 58.86% |
| XME250117P00040000 | 2024-04-08 3:38PM EDT | 40.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2,001 | 12,576 | 49.95% |
| XME250117P00041000 | 2024-05-03 11:37AM EDT | 41.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 5 | 1,228 | 62.04% |
| XME250117P00042000 | 2024-04-22 2:29PM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| XME250117P00043000 | 2024-01-10 11:03AM EDT | 43.00 | 1.29 | 1.05 | 1.35 | 0.00 | - | 3 | 204 | 46.83% |
| XME250117P00044000 | 2024-02-15 2:03PM EDT | 44.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1,109 | 56.32% |
| XME250117P00045000 | 2024-03-26 11:27AM EDT | 45.00 | 1.20 | 0.90 | 1.35 | 0.00 | - | 21 | 3,599 | 42.85% |
| XME250117P00046000 | 2024-05-20 1:48PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XME250117P00047000 | 2024-05-10 3:36PM EDT | 47.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XME250117P00048000 | 2024-05-08 2:29PM EDT | 48.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XME250117P00049000 | 2024-05-08 12:46PM EDT | 49.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME250117P00050000 | 2024-04-17 10:40AM EDT | 50.00 | 1.59 | 0.00 | 3.10 | 0.00 | - | 2 | 1,098 | 47.10% |
| XME250117P00051000 | 2024-05-31 2:18PM EDT | 51.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME250117P00052000 | 2024-05-10 3:36PM EDT | 52.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XME250117P00053000 | 2024-05-20 1:50PM EDT | 53.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME250117P00054000 | 2024-05-20 1:51PM EDT | 54.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XME250117P00055000 | 2024-05-29 3:56PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| XME250117P00056000 | 2024-05-31 2:22PM EDT | 56.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME250117P00057000 | 2024-05-31 2:19PM EDT | 57.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XME250117P00058000 | 2024-05-24 12:55PM EDT | 58.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XME250117P00059000 | 2024-05-30 2:36PM EDT | 59.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| XME250117P00060000 | 2024-05-28 1:36PM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XME250117P00061000 | 2024-05-29 1:52PM EDT | 61.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| XME250117P00062000 | 2024-05-31 10:10AM EDT | 62.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XME250117P00063000 | 2024-05-31 2:21PM EDT | 63.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XME250117P00065000 | 2024-05-24 10:12AM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XME250117P00070000 | 2024-05-22 2:08PM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
