Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.637,90 -757,84 (-1,25%)
SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 80.08% |
| XME240517C00052000 | 2024-04-01 3:42PM EDT | 52.00 | 9.25 | 6.30 | 10.10 | 0.00 | - | 1 | 2 | 78.13% |
| XME240517C00053000 | 2024-04-23 10:59AM EDT | 53.00 | 6.90 | 5.50 | 9.20 | 0.00 | - | 10 | 23 | 74.56% |
| XME240517C00054000 | 2024-03-20 2:08PM EDT | 54.00 | 4.60 | 5.00 | 9.80 | 0.00 | - | 7 | 75 | 102.37% |
| XME240517C00055000 | 2024-04-23 10:25AM EDT | 55.00 | 5.10 | 3.80 | 7.20 | 0.00 | - | 1 | 83 | 62.35% |
| XME240517C00056000 | 2024-04-18 3:38PM EDT | 56.00 | 5.69 | 2.60 | 6.30 | 0.00 | - | 2 | 14 | 58.25% |
| XME240517C00057000 | 2024-04-17 1:05PM EDT | 57.00 | 5.40 | 1.50 | 6.10 | 0.00 | - | 10 | 27 | 67.24% |
| XME240517C00058000 | 2024-04-26 12:49PM EDT | 58.00 | 3.40 | 0.75 | 5.40 | +0.45 | +15.25% | 4 | 265 | 65.48% |
| XME240517C00059000 | 2024-04-26 3:27PM EDT | 59.00 | 2.70 | 0.50 | 5.10 | +0.55 | +25.58% | 7 | 131 | 70.09% |
| XME240517C00060000 | 2024-04-26 3:50PM EDT | 60.00 | 1.50 | 1.75 | 2.35 | -0.15 | -9.09% | 22 | 967 | 32.03% |
| XME240517C00061000 | 2024-04-26 3:50PM EDT | 61.00 | 1.40 | 1.20 | 1.80 | +0.10 | +7.69% | 17 | 338 | 31.40% |
| XME240517C00062000 | 2024-04-26 2:44PM EDT | 62.00 | 0.95 | 0.75 | 1.10 | +0.15 | +18.75% | 178 | 4,694 | 26.76% |
| XME240517C00063000 | 2024-04-26 3:38PM EDT | 63.00 | 0.65 | 0.00 | 0.65 | -0.10 | -13.33% | 119 | 1,000 | 24.46% |
| XME240517C00064000 | 2024-04-26 3:53PM EDT | 64.00 | 0.35 | 0.00 | 0.50 | -0.10 | -22.22% | 411 | 791 | 26.32% |
| XME240517C00065000 | 2024-04-26 2:09PM EDT | 65.00 | 0.25 | 0.10 | 0.35 | -0.34 | -57.63% | 75 | 434 | 27.00% |
| XME240517C00066000 | 2024-04-26 11:21AM EDT | 66.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 13 | 1,282 | 26.17% |
| XME240517C00067000 | 2024-04-26 3:23PM EDT | 67.00 | 0.13 | 0.00 | 1.00 | +0.02 | +18.18% | 33 | 1,412 | 50.71% |
| XME240517C00068000 | 2024-04-23 10:11AM EDT | 68.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 13 | 45.41% |
| XME240517C00069000 | 2024-04-26 10:07AM EDT | 69.00 | 0.08 | 0.00 | 3.50 | -0.02 | -20.00% | 3 | 6 | 74.98% |
| XME240517C00070000 | 2024-04-17 10:03AM EDT | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 92.04% |
| XME240517C00072000 | 2024-04-17 9:55AM EDT | 72.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 4 | 4 | 87.40% |
| XME240517C00080000 | 2024-04-08 10:46AM EDT | 80.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | - | 1 | 113.14% |
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 | 4.10 | 0.00 | - | - | 1 | 138.23% |
| 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 | 4.10 | 0.00 | - | 1 | 5 | 103.96% |
| XME240517P00052000 | 2024-04-24 10:43AM EDT | 52.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 105.08% |
| XME240517P00053000 | 2024-04-24 2:46PM EDT | 53.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 98.14% |
| XME240517P00054000 | 2024-04-26 10:24AM EDT | 54.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 1 | 63 | 33.30% |
| XME240517P00055000 | 2024-04-26 10:39AM EDT | 55.00 | 0.15 | 0.00 | 4.80 | -0.15 | -50.00% | 15 | 2,067 | 84.20% |
| XME240517P00056000 | 2024-04-25 12:33PM EDT | 56.00 | 0.42 | 0.10 | 4.10 | 0.00 | - | 120 | 350 | 71.34% |
| XME240517P00057000 | 2024-04-26 3:23PM EDT | 57.00 | 0.29 | 0.00 | 1.95 | -0.31 | -51.67% | 50 | 804 | 61.55% |
| XME240517P00058000 | 2024-04-26 10:05AM EDT | 58.00 | 0.48 | 0.05 | 5.00 | -0.47 | -49.47% | 5 | 1,139 | 65.04% |
| XME240517P00059000 | 2024-04-26 2:26PM EDT | 59.00 | 0.60 | 0.55 | 4.20 | -0.67 | -52.76% | 79 | 3,207 | 54.83% |
| XME240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 1.16 | 0.70 | 1.25 | -0.89 | -43.41% | 1 | 3,196 | 27.74% |
| XME240517P00061000 | 2024-04-26 12:24PM EDT | 61.00 | 1.45 | 1.10 | 1.70 | -0.50 | -25.64% | 2 | 2,558 | 27.22% |
| XME240517P00062000 | 2024-04-26 12:55PM EDT | 62.00 | 1.95 | 1.65 | 2.30 | -0.55 | -22.00% | 1 | 918 | 27.64% |
| XME240517P00063000 | 2024-04-19 12:32PM EDT | 63.00 | 3.26 | 0.70 | 5.30 | 0.00 | - | 1 | 198 | 68.29% |
| XME240517P00064000 | 2024-04-22 2:39PM EDT | 64.00 | 3.70 | 2.30 | 5.10 | 0.00 | - | 3 | 3 | 53.83% |
| XME240517P00065000 | 2024-04-12 1:25PM EDT | 65.00 | 4.20 | 3.30 | 6.30 | 0.00 | - | 4 | 0 | 62.99% |
| XME240517P00066000 | 2024-04-11 11:02AM EDT | 66.00 | 4.70 | 4.20 | 7.30 | 0.00 | - | - | 8 | 68.31% |
