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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME241220C00050000 | 2024-06-18 3:33PM EDT | 50.00 | 10.70 | 8.80 | 13.50 | 0.00 | - | - | 1 | 53.28% |
| XME241220C00052000 | 2024-06-18 2:19PM EDT | 52.00 | 9.03 | 7.10 | 11.90 | 0.00 | - | - | 2 | 50.29% |
| XME241220C00055000 | 2024-06-07 12:21PM EDT | 55.00 | 8.50 | 4.90 | 9.70 | 0.00 | - | 1 | 1 | 46.66% |
| XME241220C00057000 | 2024-04-29 2:47PM EDT | 57.00 | 8.83 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 50.87% |
| XME241220C00058000 | 2024-05-20 11:12AM EDT | 58.00 | 10.30 | 2.80 | 7.50 | 0.00 | - | - | 4 | 42.19% |
| XME241220C00059000 | 2024-06-28 3:26PM EDT | 59.00 | 4.90 | 2.35 | 7.30 | -3.50 | -41.67% | 1 | 19 | 43.81% |
| XME241220C00060000 | 2024-06-20 12:02PM EDT | 60.00 | 4.52 | 1.45 | 6.10 | 0.00 | - | 2 | 4 | 39.12% |
| XME241220C00061000 | 2024-06-11 10:09AM EDT | 61.00 | 3.90 | 1.60 | 6.30 | 0.00 | - | 1,500 | 1,570 | 42.90% |
| XME241220C00062000 | 2024-06-28 12:42PM EDT | 62.00 | 3.30 | 1.60 | 5.80 | +0.45 | +15.79% | 27 | 167 | 42.25% |
| XME241220C00063000 | 2024-06-27 1:23PM EDT | 63.00 | 2.70 | 1.65 | 4.70 | 0.00 | - | 1 | 65 | 37.79% |
| XME241220C00064000 | 2024-06-10 2:50PM EDT | 64.00 | 3.30 | 0.65 | 5.30 | 0.00 | - | 44 | 56 | 43.63% |
| XME241220C00065000 | 2024-06-27 10:04AM EDT | 65.00 | 2.00 | 0.75 | 5.40 | 0.00 | - | 5 | 98 | 46.31% |
| XME241220C00066000 | 2024-06-14 3:31PM EDT | 66.00 | 1.85 | 0.75 | 3.30 | 0.00 | - | 2 | 583 | 35.12% |
| XME241220C00067000 | 2024-06-14 3:16PM EDT | 67.00 | 1.60 | 0.15 | 4.90 | 0.00 | - | 1 | 6 | 47.07% |
| XME241220C00068000 | 2024-06-14 3:28PM EDT | 68.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 191 | 48.25% |
| XME241220C00069000 | 2024-06-24 10:41AM EDT | 69.00 | 1.40 | 0.05 | 2.65 | 0.00 | - | 2 | 16 | 35.96% |
| XME241220C00070000 | 2024-06-25 2:15PM EDT | 70.00 | 0.85 | 0.15 | 2.25 | 0.00 | - | 2 | 17 | 34.72% |
| XME241220C00071000 | 2024-06-14 3:30PM EDT | 71.00 | 0.90 | 0.40 | 2.10 | 0.00 | - | 1 | 256 | 35.10% |
| XME241220C00072000 | 2024-06-14 3:30PM EDT | 72.00 | 0.75 | 0.10 | 1.90 | 0.00 | - | - | 16 | 34.99% |
| XME241220C00074000 | 2024-06-10 9:48AM EDT | 74.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | - | 1 | 36.06% |
| XME241220C00075000 | 2024-06-26 12:09PM EDT | 75.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 18 | 36.89% |
| XME241220C00076000 | 2024-06-12 9:37AM EDT | 76.00 | 0.62 | 0.00 | 2.55 | 0.00 | - | 2 | 1 | 45.22% |
| XME241220C00077000 | 2024-05-14 12:54PM EDT | 77.00 | 1.05 | 0.30 | 0.50 | 0.00 | - | - | 15 | 27.44% |
| XME241220C00081000 | 2024-06-06 12:29PM EDT | 81.00 | 0.51 | 0.05 | 0.95 | 0.00 | - | 3 | 62 | 36.89% |
| XME241220C00085000 | 2024-06-04 10:41AM EDT | 85.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 4 | 1 | 40.67% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME241220P00043000 | 2024-05-10 3:30PM EDT | 43.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.98% |
| XME241220P00044000 | 2024-05-09 11:36AM EDT | 44.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.24% |
| XME241220P00047000 | 2024-06-04 9:57AM EDT | 47.00 | 0.46 | 0.05 | 5.00 | -0.07 | -13.21% | 1 | 3 | 68.90% |
| XME241220P00048000 | 2024-06-10 3:59PM EDT | 48.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.16% |
| XME241220P00050000 | 2024-06-27 10:31AM EDT | 50.00 | 0.96 | 0.20 | 5.00 | 0.00 | - | 1 | 11 | 59.50% |
| XME241220P00052000 | 2024-06-28 2:35PM EDT | 52.00 | 1.20 | 0.05 | 5.00 | -0.30 | -20.00% | 3 | 25 | 53.36% |
| XME241220P00053000 | 2024-06-14 3:38PM EDT | 53.00 | 1.78 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 50.32% |
| XME241220P00054000 | 2024-06-14 3:37PM EDT | 54.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.92% |
| XME241220P00055000 | 2024-06-14 3:36PM EDT | 55.00 | 2.40 | 0.05 | 5.00 | 0.00 | - | 1 | 45 | 44.23% |
| XME241220P00056000 | 2024-06-26 12:21PM EDT | 56.00 | 2.45 | 0.35 | 5.20 | 0.00 | - | 270 | 272 | 42.44% |
| XME241220P00057000 | 2024-06-28 10:53AM EDT | 57.00 | 2.40 | 0.10 | 5.00 | -0.30 | -11.11% | 5 | 134 | 38.05% |
| XME241220P00058000 | 2024-06-20 12:57PM EDT | 58.00 | 2.90 | 0.35 | 5.00 | 0.00 | - | 6 | 510 | 34.90% |
| XME241220P00059000 | 2024-06-14 3:34PM EDT | 59.00 | 4.01 | 0.80 | 5.40 | 0.00 | - | 1 | 12 | 34.13% |
| XME241220P00060000 | 2024-06-06 2:02PM EDT | 60.00 | 2.95 | 0.90 | 5.70 | 0.00 | - | 41 | 758 | 32.59% |
| XME241220P00061000 | 2024-06-14 3:33PM EDT | 61.00 | 5.10 | 2.20 | 6.90 | 0.00 | - | 1 | 1,510 | 36.38% |
| XME241220P00062000 | 2024-06-13 10:12AM EDT | 62.00 | 5.36 | 2.65 | 6.70 | 0.00 | - | 1 | 50 | 31.45% |
| XME241220P00063000 | 2024-05-13 1:11PM EDT | 63.00 | 4.60 | 3.00 | 7.60 | 0.00 | - | 147 | 226 | 33.08% |
| XME241220P00065000 | 2024-05-29 10:39AM EDT | 65.00 | 4.80 | 6.60 | 6.90 | 0.00 | - | 1 | 24 | 19.40% |
| XME241220P00070000 | 2024-05-15 10:34AM EDT | 70.00 | 8.55 | 9.60 | 13.60 | 0.00 | - | - | 19 | 39.48% |
| XME241220P00079000 | 2024-04-22 10:09AM EDT | 79.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.