Deutsche Märkte schließen in 9 Minuten
DAX
18.427,13 +251,92 (+1,39%) Euro Stoxx 50
5.012,92 +55,96 (+1,13%) Dow Jones 30
38.936,27 +84,00 (+0,22%) Gold
2.326,40 -4,80 (-0,21%) EUR/USD
1,0782 +0,0008 (+0,08%) Bitcoin EUR
59.166,29 +430,05 (+0,73%)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:21AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240517C00048000 | 2024-05-06 9:56AM EDT | 48.00 | 13.83 | 12.20 | 13.70 | 0.00 | - | 3 | 1 | 94.73% |
| XME240517C00051000 | 2024-03-18 9:38AM EDT | 51.00 | 6.60 | 8.50 | 13.40 | 0.00 | - | - | 3 | 90.63% |
| XME240517C00052000 | 2024-04-01 3:42PM EDT | 52.00 | 9.25 | 5.30 | 10.10 | 0.00 | - | 1 | 2 | 90.72% |
| XME240517C00053000 | 2024-04-23 10:59AM EDT | 53.00 | 6.90 | 8.50 | 8.70 | 0.00 | - | 10 | 23 | 56.45% |
| XME240517C00054000 | 2024-03-20 2:08PM EDT | 54.00 | 4.60 | 5.00 | 9.80 | 0.00 | - | 7 | 75 | 132.18% |
| XME240517C00055000 | 2024-04-23 10:25AM EDT | 55.00 | 5.10 | 6.50 | 6.70 | 0.00 | - | 1 | 83 | 50.98% |
| XME240517C00056000 | 2024-05-03 9:51AM EDT | 56.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 5 | 9 | 44.82% |
| XME240517C00057000 | 2024-05-02 2:21PM EDT | 57.00 | 3.40 | 4.60 | 4.80 | 0.00 | - | 6 | 32 | 42.77% |
| XME240517C00058000 | 2024-05-02 2:26PM EDT | 58.00 | 2.66 | 3.60 | 3.90 | 0.00 | - | 1 | 265 | 39.55% |
| XME240517C00059000 | 2024-05-06 9:31AM EDT | 59.00 | 2.90 | 2.75 | 2.90 | 0.00 | - | 2 | 136 | 32.18% |
| XME240517C00060000 | 2024-04-30 3:55PM EDT | 60.00 | 1.14 | 1.95 | 2.10 | 0.00 | - | 15 | 970 | 29.74% |
| XME240517C00061000 | 2024-05-06 11:09AM EDT | 61.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 24 | 550 | 27.54% |
| XME240517C00062000 | 2024-05-07 9:47AM EDT | 62.00 | 0.95 | 0.75 | 0.85 | +0.34 | +55.74% | 55 | 3,757 | 25.93% |
| XME240517C00063000 | 2024-05-06 1:37PM EDT | 63.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 3 | 1,535 | 24.41% |
| XME240517C00064000 | 2024-05-07 10:31AM EDT | 64.00 | 0.25 | 0.20 | 0.25 | +0.06 | +40.00% | 2 | 942 | 24.90% |
| XME240517C00065000 | 2024-05-06 3:27PM EDT | 65.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 3 | 459 | 26.27% |
| XME240517C00066000 | 2024-05-07 10:44AM EDT | 66.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 1,279 | 28.22% |
| XME240517C00067000 | 2024-05-03 11:37AM EDT | 67.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1,377 | 41.11% |
| XME240517C00068000 | 2024-04-23 10:11AM EDT | 68.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 43.36% |
| XME240517C00069000 | 2024-04-26 10:07AM EDT | 69.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 47.85% |
| XME240517C00070000 | 2024-04-17 10:03AM EDT | 70.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 48.93% |
| XME240517C00072000 | 2024-04-17 9:55AM EDT | 72.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 56.84% |
| XME240517C00080000 | 2024-04-08 10:46AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240517P00046000 | 2024-04-08 10:46AM EDT | 46.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 72.66% |
| 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 | 0.15 | 0.00 | - | 14 | 5 | 58.59% |
| XME240517P00052000 | 2024-04-24 10:43AM EDT | 52.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 56.45% |
| XME240517P00053000 | 2024-04-24 2:46PM EDT | 53.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 50.98% |
| XME240517P00054000 | 2024-05-01 2:18PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 60 | 45.70% |
| XME240517P00055000 | 2024-05-06 2:15PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 2,048 | 50.49% |
| XME240517P00056000 | 2024-05-06 9:30AM EDT | 56.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 310 | 46.78% |
| XME240517P00057000 | 2024-05-06 3:27PM EDT | 57.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 14 | 739 | 42.38% |
| XME240517P00058000 | 2024-05-06 3:27PM EDT | 58.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 1,195 | 27.15% |
| XME240517P00059000 | 2024-05-06 11:26AM EDT | 59.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 18 | 2,415 | 25.10% |
| XME240517P00060000 | 2024-05-06 12:17PM EDT | 60.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 5 | 3,244 | 22.66% |
| XME240517P00061000 | 2024-05-06 11:08AM EDT | 61.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 7 | 2,603 | 22.51% |
| XME240517P00062000 | 2024-05-07 10:57AM EDT | 62.00 | 1.15 | 1.10 | 1.20 | -1.50 | -56.60% | 1 | 907 | 20.90% |
| XME240517P00063000 | 2024-05-06 10:17AM EDT | 63.00 | 1.70 | 1.70 | 2.25 | 0.00 | - | 2 | 195 | 30.81% |
| XME240517P00064000 | 2024-04-22 2:39PM EDT | 64.00 | 3.70 | 2.50 | 2.90 | 0.00 | - | 3 | 3 | 27.93% |
| XME240517P00065000 | 2024-04-12 1:25PM EDT | 65.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | 4 | 0 | 19.34% |
| XME240517P00066000 | 2024-04-11 11:02AM EDT | 66.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | - | 6 | 23.44% |
