SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719C00030000 | 2024-06-21 1:00PM EDT | 30.00 | 28.88 | 26.90 | 31.80 | 0.00 | - | 1 | 1 | 112.50% |
| XME240719C00054000 | 2024-06-20 3:19PM EDT | 54.00 | 5.60 | 3.80 | 8.40 | -0.11 | -1.93% | 3 | 51 | 98.34% |
| XME240719C00055000 | 2024-06-28 1:30PM EDT | 55.00 | 4.60 | 3.20 | 7.70 | +0.95 | +26.03% | 20 | 78 | 50.54% |
| XME240719C00056000 | 2024-06-20 11:45AM EDT | 56.00 | 4.11 | 2.00 | 6.50 | 0.00 | - | 86 | 90 | 84.38% |
| XME240719C00057000 | 2024-06-20 11:45AM EDT | 57.00 | 3.28 | 1.10 | 5.70 | 0.00 | - | 3 | 9 | 79.88% |
| XME240719C00058000 | 2024-06-28 3:19PM EDT | 58.00 | 1.96 | 1.55 | 2.50 | +0.31 | +18.79% | 14 | 313 | 31.28% |
| XME240719C00059000 | 2024-06-27 2:54PM EDT | 59.00 | 1.05 | 1.00 | 1.85 | 0.00 | - | 469 | 860 | 29.69% |
| XME240719C00060000 | 2024-06-28 3:31PM EDT | 60.00 | 0.85 | 0.55 | 1.20 | +0.22 | +34.92% | 121 | 508 | 26.47% |
| XME240719C00061000 | 2024-06-28 3:31PM EDT | 61.00 | 0.51 | 0.15 | 0.85 | +0.16 | +45.71% | 111 | 369 | 26.81% |
| XME240719C00062000 | 2024-06-28 10:30AM EDT | 62.00 | 0.35 | 0.00 | 0.40 | +0.15 | +75.00% | 29 | 492 | 22.90% |
| XME240719C00063000 | 2024-06-28 12:28PM EDT | 63.00 | 0.24 | 0.00 | 0.25 | +0.06 | +33.33% | 2 | 142 | 23.39% |
| XME240719C00064000 | 2024-06-28 1:50PM EDT | 64.00 | 0.15 | 0.00 | 4.80 | -0.02 | -11.76% | 1 | 1,544 | 73.68% |
| XME240719C00065000 | 2024-06-25 3:49PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 212 | 34.47% |
| XME240719C00066000 | 2024-06-28 9:30AM EDT | 66.00 | 0.20 | 0.00 | 4.80 | +0.07 | +53.85% | 4 | 187 | 84.42% |
| XME240719C00067000 | 2024-06-24 9:31AM EDT | 67.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 763 | 89.45% |
| XME240719C00068000 | 2024-06-13 11:15AM EDT | 68.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 94.24% |
| XME240719C00069000 | 2024-06-26 11:49AM EDT | 69.00 | 0.10 | 0.00 | 4.80 | +0.03 | +42.86% | 1 | 102 | 98.85% |
| XME240719C00070000 | 2024-06-25 11:29AM EDT | 70.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 28 | 142 | 100.22% |
| XME240719C00071000 | 2024-06-20 11:02AM EDT | 71.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 128 | 107.62% |
| XME240719C00073000 | 2024-06-17 2:39PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 95 | 25.00% |
| XME240719C00074000 | 2024-06-17 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 261 | 44.53% |
| XME240719C00082000 | 2024-05-24 10:09AM EDT | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 65 | 65 | 67.97% |
| XME240719C00085000 | 2024-05-24 1:02PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 50 | 74.02% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719P00044000 | 2024-06-21 10:07AM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 159.42% |
| XME240719P00045000 | 2024-06-21 10:08AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 151.66% |
| XME240719P00046000 | 2024-06-24 10:21AM EDT | 46.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 88 | 91 | 143.99% |
| XME240719P00048000 | 2024-06-10 9:48AM EDT | 48.00 | 0.05 | 0.00 | 4.80 | -0.08 | -61.54% | 3 | 2 | 128.91% |
| XME240719P00051000 | 2024-06-12 2:00PM EDT | 51.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.74% |
| XME240719P00052000 | 2024-06-26 11:14AM EDT | 52.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 99.41% |
| XME240719P00053000 | 2024-06-17 10:59AM EDT | 53.00 | 0.25 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 94.73% |
| XME240719P00054000 | 2024-06-28 9:39AM EDT | 54.00 | 0.09 | 0.05 | 4.50 | -0.15 | -62.50% | 20 | 527 | 82.08% |
| XME240719P00055000 | 2024-06-28 9:39AM EDT | 55.00 | 0.13 | 0.00 | 0.55 | -0.12 | -48.00% | 10 | 982 | 36.91% |
| XME240719P00056000 | 2024-06-28 10:30AM EDT | 56.00 | 0.22 | 0.00 | 4.50 | -0.18 | -45.00% | 1 | 799 | 66.75% |
| XME240719P00057000 | 2024-06-28 1:01PM EDT | 57.00 | 0.30 | 0.00 | 4.70 | -0.30 | -50.00% | 17 | 310 | 60.94% |
| XME240719P00058000 | 2024-06-28 3:36PM EDT | 58.00 | 0.65 | 0.50 | 1.00 | -0.30 | -31.58% | 262 | 1,203 | 28.08% |
| XME240719P00059000 | 2024-06-28 12:53PM EDT | 59.00 | 0.95 | 0.60 | 1.25 | -0.50 | -34.48% | 12 | 743 | 24.90% |
| XME240719P00060000 | 2024-06-28 11:55AM EDT | 60.00 | 1.35 | 1.00 | 1.90 | -0.60 | -30.77% | 41 | 1,907 | 27.00% |
| XME240719P00061000 | 2024-06-28 2:28PM EDT | 61.00 | 2.12 | 0.05 | 5.00 | -0.80 | -27.40% | 7 | 55 | 71.51% |
| XME240719P00062000 | 2024-06-28 11:40AM EDT | 62.00 | 2.70 | 2.15 | 3.90 | -1.50 | -35.71% | 22 | 65 | 40.09% |
| XME240719P00063000 | 2024-06-21 2:16PM EDT | 63.00 | 4.40 | 1.95 | 6.60 | 0.00 | - | 2 | 41 | 77.54% |
| XME240719P00064000 | 2024-06-28 2:28PM EDT | 64.00 | 4.81 | 3.00 | 7.70 | -0.89 | -15.61% | 2 | 76 | 85.33% |
| XME240719P00065000 | 2024-06-12 2:30PM EDT | 65.00 | 5.20 | 3.20 | 8.20 | 0.00 | - | 1 | 719 | 81.67% |
| XME240719P00066000 | 2024-05-28 9:47AM EDT | 66.00 | 3.00 | 5.30 | 9.80 | 0.00 | - | 3 | 3 | 52.69% |
| XME240719P00067000 | 2024-06-11 11:48AM EDT | 67.00 | 8.10 | 5.30 | 10.10 | 0.00 | - | 1 | 41 | 90.04% |
| XME240719P00069000 | 2024-05-23 2:02PM EDT | 69.00 | 6.70 | 7.80 | 12.70 | 0.00 | - | - | 1 | 56.59% |
| XME240719P00070000 | 2024-06-17 10:40AM EDT | 70.00 | 12.80 | 8.20 | 13.20 | 0.00 | - | 15 | 0 | 105.96% |
© 2024 Yahoo. Todos los derechos reservados.