La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 781,45 +443,11 (+0,76 %)
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 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 | 0.00% |
| XME240517C00051000 | 2024-03-18 9:38AM EDT | 51.00 | 6.60 | 8.50 | 13.40 | 0.00 | - | - | 3 | 104.49% |
| XME240517C00052000 | 2024-04-01 3:42PM EDT | 52.00 | 9.25 | 5.30 | 10.10 | 0.00 | - | 1 | 2 | 101.90% |
| XME240517C00053000 | 2024-04-23 10:59AM EDT | 53.00 | 6.90 | 5.50 | 10.20 | 0.00 | - | 10 | 23 | 126.47% |
| XME240517C00054000 | 2024-03-20 2:08PM EDT | 54.00 | 4.60 | 5.00 | 9.80 | 0.00 | - | 7 | 75 | 62.84% |
| XME240517C00055000 | 2024-04-23 10:25AM EDT | 55.00 | 5.10 | 3.50 | 8.20 | 0.00 | - | 1 | 83 | 108.40% |
| XME240517C00056000 | 2024-05-01 3:19PM EDT | 56.00 | 4.80 | 2.60 | 7.30 | +0.40 | +9.09% | 5 | 14 | 101.81% |
| XME240517C00057000 | 2024-05-02 2:21PM EDT | 57.00 | 3.40 | 2.00 | 6.40 | 0.00 | - | 6 | 32 | 94.92% |
| XME240517C00058000 | 2024-05-02 2:26PM EDT | 58.00 | 2.66 | 0.80 | 5.40 | 0.00 | - | 1 | 265 | 85.35% |
| XME240517C00059000 | 2024-05-03 3:42PM EDT | 59.00 | 2.37 | 1.25 | 4.50 | +0.35 | +17.33% | 4 | 135 | 77.73% |
| XME240517C00060000 | 2024-04-30 3:55PM EDT | 60.00 | 1.14 | 1.30 | 2.05 | 0.00 | - | 15 | 970 | 35.06% |
| XME240517C00061000 | 2024-05-03 3:56PM EDT | 61.00 | 1.05 | 0.75 | 1.20 | +0.15 | +16.67% | 90 | 519 | 27.88% |
| XME240517C00062000 | 2024-05-03 2:34PM EDT | 62.00 | 0.65 | 0.40 | 0.90 | +0.12 | +22.64% | 201 | 3,743 | 30.37% |
| XME240517C00063000 | 2024-05-03 2:39PM EDT | 63.00 | 0.35 | 0.00 | 2.00 | -0.06 | -14.63% | 561 | 1,291 | 63.43% |
| XME240517C00064000 | 2024-05-03 2:52PM EDT | 64.00 | 0.20 | 0.05 | 0.50 | +0.05 | +33.33% | 182 | 978 | 34.28% |
| XME240517C00065000 | 2024-05-03 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 460 | 29.44% |
| XME240517C00066000 | 2024-05-01 2:15PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,279 | 28.71% |
| XME240517C00067000 | 2024-05-03 11:37AM EDT | 67.00 | 0.04 | 0.00 | 1.00 | -0.06 | -60.00% | 1 | 1,378 | 50.68% |
| XME240517C00068000 | 2024-04-23 10:11AM EDT | 68.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 55.57% |
| XME240517C00069000 | 2024-04-26 10:07AM EDT | 69.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 3 | 5 | 63.97% |
| XME240517C00070000 | 2024-04-17 10:03AM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 84.28% |
| XME240517C00072000 | 2024-04-17 9:55AM EDT | 72.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 94.04% |
| XME240517C00080000 | 2024-04-08 10:46AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 61.72% |
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 | 0.65 | 0.00 | - | - | 1 | 101.56% |
| 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 | 2.15 | 0.00 | - | 14 | 5 | 103.22% |
| XME240517P00052000 | 2024-04-24 10:43AM EDT | 52.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 95.65% |
| XME240517P00053000 | 2024-04-24 2:46PM EDT | 53.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 11 | 88.13% |
| XME240517P00054000 | 2024-05-01 2:18PM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 60 | 80.57% |
| XME240517P00055000 | 2024-04-30 3:14PM EDT | 55.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 1 | 2,051 | 63.57% |
| XME240517P00056000 | 2024-05-03 9:30AM EDT | 56.00 | 0.10 | 0.00 | 0.90 | -0.10 | -50.00% | 41 | 350 | 60.21% |
| XME240517P00057000 | 2024-05-03 12:11PM EDT | 57.00 | 0.15 | 0.10 | 2.25 | -0.05 | -25.00% | 70 | 820 | 60.16% |
| XME240517P00058000 | 2024-05-03 3:57PM EDT | 58.00 | 0.25 | 0.05 | 2.35 | -0.15 | -37.50% | 220 | 1,206 | 52.64% |
| XME240517P00059000 | 2024-05-03 2:34PM EDT | 59.00 | 0.40 | 0.05 | 0.80 | -0.35 | -46.67% | 86 | 2,370 | 34.38% |
| XME240517P00060000 | 2024-05-03 10:33AM EDT | 60.00 | 0.90 | 0.40 | 1.00 | -0.10 | -10.00% | 61 | 3,203 | 30.32% |
| XME240517P00061000 | 2024-05-03 2:57PM EDT | 61.00 | 1.25 | 0.80 | 1.40 | -0.40 | -24.24% | 46 | 2,625 | 28.76% |
| XME240517P00062000 | 2024-05-01 3:37PM EDT | 62.00 | 2.65 | 1.40 | 2.05 | 0.00 | - | 1 | 907 | 30.15% |
| XME240517P00063000 | 2024-05-03 9:50AM EDT | 63.00 | 3.80 | 0.50 | 4.80 | +0.50 | +15.15% | 1 | 198 | 77.69% |
| XME240517P00064000 | 2024-04-22 2:39PM EDT | 64.00 | 3.70 | 1.30 | 5.70 | 0.00 | - | 3 | 3 | 83.50% |
| XME240517P00065000 | 2024-04-12 1:25PM EDT | 65.00 | 4.20 | 1.95 | 6.60 | 0.00 | - | 4 | 0 | 88.72% |
| XME240517P00066000 | 2024-04-11 11:02AM EDT | 66.00 | 4.70 | 2.90 | 7.60 | 0.00 | - | - | 8 | 95.75% |
