SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117C00025000 | 2023-12-18 3:33PM EDT | 25.00 | 34.18 | 30.00 | 31.90 | 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% |
| XME250117C00035000 | 2024-08-06 3:33PM EDT | 35.00 | 22.79 | 18.60 | 23.30 | 0.00 | - | 1 | 1 | 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 | 2024-08-19 9:30AM EDT | 45.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| XME250117C00046000 | 2022-10-28 2:47PM EDT | 46.00 | 13.20 | 10.30 | 20.30 | 0.00 | - | 1 | 1 | 68.12% |
| XME250117C00048000 | 2024-09-25 3:16PM EDT | 48.00 | 15.90 | 15.00 | 19.10 | 0.00 | - | 4 | 18 | 71.17% |
| XME250117C00049000 | 2024-09-25 2:08PM EDT | 49.00 | 14.80 | 13.80 | 18.50 | 0.00 | - | 4 | 48 | 72.17% |
| XME250117C00050000 | 2024-09-24 2:34PM EDT | 50.00 | 14.70 | 13.10 | 17.70 | 0.00 | - | 9 | 618 | 70.90% |
| XME250117C00051000 | 2024-09-26 3:39PM EDT | 51.00 | 14.40 | 12.10 | 16.80 | 0.00 | - | 1 | 194 | 68.60% |
| XME250117C00052000 | 2024-09-27 2:28PM EDT | 52.00 | 13.40 | 11.40 | 15.80 | -0.10 | -0.74% | 5 | 193 | 65.34% |
| XME250117C00053000 | 2024-09-27 2:56PM EDT | 53.00 | 12.70 | 10.50 | 14.90 | +0.70 | +5.83% | 5 | 79 | 63.04% |
| XME250117C00054000 | 2024-09-27 2:45PM EDT | 54.00 | 11.70 | 9.50 | 14.10 | -0.10 | -0.85% | 10 | 62 | 61.57% |
| XME250117C00055000 | 2024-09-27 1:41PM EDT | 55.00 | 11.00 | 9.20 | 13.80 | +0.10 | +0.92% | 5 | 492 | 64.33% |
| XME250117C00056000 | 2024-09-26 3:39PM EDT | 56.00 | 10.10 | 7.70 | 12.20 | 0.00 | - | 9 | 79 | 55.92% |
| XME250117C00057000 | 2024-09-27 9:50AM EDT | 57.00 | 9.70 | 7.00 | 11.30 | +0.42 | +4.53% | 42 | 551 | 53.48% |
| XME250117C00058000 | 2024-09-25 9:48AM EDT | 58.00 | 7.40 | 6.10 | 10.60 | 0.00 | - | 1 | 736 | 52.60% |
| XME250117C00059000 | 2024-09-26 3:40PM EDT | 59.00 | 7.80 | 5.00 | 9.00 | 0.00 | - | 95 | 514 | 44.56% |
| XME250117C00060000 | 2024-09-26 1:46PM EDT | 60.00 | 7.21 | 4.90 | 9.20 | 0.00 | - | 10 | 1,174 | 50.44% |
| XME250117C00061000 | 2024-09-27 11:52AM EDT | 61.00 | 6.90 | 4.00 | 8.60 | +3.20 | +86.49% | 2 | 551 | 49.90% |
| XME250117C00062000 | 2024-09-19 10:31AM EDT | 62.00 | 3.10 | 3.30 | 7.90 | 0.00 | - | 3 | 426 | 48.50% |
| XME250117C00063000 | 2024-09-27 2:14PM EDT | 63.00 | 5.10 | 4.20 | 7.70 | 0.00 | - | 5 | 1,553 | 50.56% |
| XME250117C00065000 | 2024-09-27 2:25PM EDT | 65.00 | 3.90 | 3.40 | 5.00 | 0.00 | - | 26 | 2,303 | 37.82% |
| XME250117C00070000 | 2024-09-27 3:59PM EDT | 70.00 | 1.95 | 1.50 | 3.00 | +0.40 | +25.81% | 18 | 3,991 | 36.59% |
| XME250117C00075000 | 2024-09-27 9:59AM EDT | 75.00 | 0.90 | 0.00 | 2.10 | +0.05 | +5.88% | 1 | 170 | 39.30% |
| XME250117C00080000 | 2024-09-27 1:17PM EDT | 80.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 16 | 3,027 | 44.12% |
| XME250117C00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 148 | 227 | 40.04% |
| XME250117C00090000 | 2024-08-27 2:02PM EDT | 90.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 51 | 59.77% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117P00025000 | 2024-09-04 1:56PM EDT | 25.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 20 | 25 | 114.84% |
| XME250117P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| XME250117P00034000 | 2023-10-31 9:33AM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| XME250117P00035000 | 2024-05-13 3:08PM EDT | 35.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 10 | 201 | 87.82% |
| XME250117P00036000 | 2024-04-16 3:19PM EDT | 36.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 2 | 764 | 67.77% |
| XME250117P00037000 | 2024-04-22 2:29PM EDT | 37.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 2,000 | 2,403 | 100.54% |
| XME250117P00038000 | 2023-10-31 9:33AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 670 | 25.00% |
| XME250117P00039000 | 2024-04-03 1:54PM EDT | 39.00 | 0.47 | 0.00 | 1.65 | 0.00 | - | 1 | 372 | 68.41% |
| XME250117P00040000 | 2024-04-08 3:38PM EDT | 40.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2,001 | 12,576 | 59.23% |
| XME250117P00041000 | 2024-05-03 11:37AM EDT | 41.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 5 | 1,228 | 88.33% |
| XME250117P00042000 | 2024-09-12 3:38PM EDT | 42.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 2,000 | 10,045 | 55.37% |
| XME250117P00043000 | 2024-01-10 11:03AM EDT | 43.00 | 1.29 | 1.05 | 1.35 | 0.00 | - | 3 | 204 | 64.16% |
| XME250117P00044000 | 2024-07-24 2:21PM EDT | 44.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1,110 | 78.22% |
| XME250117P00045000 | 2024-09-19 11:13AM EDT | 45.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 1 | 3,600 | 52.37% |
| XME250117P00046000 | 2024-09-19 2:01PM EDT | 46.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 2 | 1,229 | 57.40% |
| XME250117P00047000 | 2024-06-18 10:32AM EDT | 47.00 | 0.83 | 0.25 | 0.60 | 0.00 | - | 1 | 2,425 | 43.36% |
| XME250117P00048000 | 2024-09-19 1:47PM EDT | 48.00 | 0.62 | 0.00 | 2.55 | 0.00 | - | 3 | 762 | 51.66% |
| XME250117P00049000 | 2024-06-10 9:55AM EDT | 49.00 | 1.20 | 0.50 | 0.85 | 0.00 | - | 4 | 581 | 42.97% |
| XME250117P00050000 | 2024-09-24 12:14PM EDT | 50.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 2 | 2,015 | 59.56% |
| XME250117P00051000 | 2024-09-19 3:41PM EDT | 51.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 2 | 373 | 56.06% |
| XME250117P00052000 | 2024-09-26 9:53AM EDT | 52.00 | 0.65 | 0.25 | 2.05 | -0.10 | -13.33% | 1 | 6,075 | 50.02% |
| XME250117P00053000 | 2024-09-25 3:33PM EDT | 53.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 3 | 1,407 | 50.73% |
| XME250117P00054000 | 2024-08-14 1:12PM EDT | 54.00 | 2.62 | 0.15 | 4.50 | 0.00 | - | 1 | 190 | 66.87% |
| XME250117P00055000 | 2024-09-16 11:01AM EDT | 55.00 | 2.26 | 0.00 | 3.20 | 0.00 | - | 2 | 5,688 | 52.21% |
| XME250117P00056000 | 2024-09-18 2:58PM EDT | 56.00 | 2.15 | 0.00 | 4.00 | 0.00 | - | 1 | 52 | 55.93% |
| XME250117P00057000 | 2024-09-25 3:29PM EDT | 57.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 53 | 162 | 55.95% |
| XME250117P00058000 | 2024-09-27 11:40AM EDT | 58.00 | 1.50 | 0.05 | 4.60 | -0.32 | -17.58% | 1 | 637 | 54.20% |
| XME250117P00059000 | 2024-09-19 2:09PM EDT | 59.00 | 3.00 | 0.00 | 3.90 | 0.00 | - | 84 | 391 | 45.36% |
| XME250117P00060000 | 2024-09-27 3:59PM EDT | 60.00 | 2.10 | 0.20 | 4.90 | +0.18 | +9.37% | 72 | 1,370 | 49.70% |
| XME250117P00061000 | 2024-09-26 11:57AM EDT | 61.00 | 2.25 | 0.20 | 4.80 | 0.00 | - | 26 | 374 | 45.46% |
| XME250117P00062000 | 2024-09-24 9:37AM EDT | 62.00 | 2.93 | 0.45 | 5.00 | 0.00 | - | 50 | 1,290 | 43.41% |
| XME250117P00063000 | 2024-09-24 9:36AM EDT | 63.00 | 3.34 | 1.25 | 5.80 | 0.00 | - | 39 | 146 | 45.53% |
| XME250117P00065000 | 2024-09-26 12:10PM EDT | 65.00 | 3.70 | 1.90 | 6.10 | 0.00 | - | 32 | 304 | 39.95% |
| XME250117P00070000 | 2024-06-21 3:45PM EDT | 70.00 | 11.41 | 7.00 | 10.80 | 0.00 | - | 15 | 35 | 51.11% |
© 2024 Yahoo. Todos los derechos reservados.