Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.346,85 +92,48 (+0,15%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.80 | 210.50 | 215.20 | 0.00 | - | - | 10 | 49.00% |
| MDY250117C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.89 | 207.00 | 211.50 | 0.00 | - | 6 | 6 | 52.28% |
| MDY250117C00380000 | 2024-05-17 10:52AM EDT | 380.00 | 177.87 | 172.50 | 177.40 | 0.00 | - | 10 | 15 | 42.69% |
| MDY250117C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 140.10 | 152.00 | 156.90 | 0.00 | - | 10 | 11 | 37.62% |
| MDY250117C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.61 | 128.50 | 133.50 | 0.00 | - | - | 6 | 0.00% |
| MDY250117C00420000 | 2024-03-13 9:36AM EDT | 420.00 | 133.69 | 127.50 | 130.50 | 0.00 | - | - | 22 | 25.25% |
| MDY250117C00430000 | 2024-03-13 12:16PM EDT | 430.00 | 124.90 | 113.00 | 118.00 | 0.00 | - | - | 29 | 19.05% |
| MDY250117C00440000 | 2024-02-21 4:19PM EDT | 440.00 | 88.70 | 116.50 | 121.50 | 0.00 | - | - | 2 | 33.48% |
| MDY250117C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 103.00 | 121.20 | 126.00 | 0.00 | - | - | 1 | 40.27% |
| MDY250117C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 100.05 | 109.50 | 114.30 | 0.00 | - | 1 | 3 | 33.63% |
| MDY250117C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.73 | 101.10 | 104.50 | 0.00 | - | - | 5 | 31.48% |
| MDY250117C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 92.01 | 96.70 | 100.50 | 0.00 | - | - | 1 | 31.12% |
| MDY250117C00475000 | 2024-04-17 10:39AM EDT | 475.00 | 70.10 | 90.50 | 95.00 | 0.00 | - | - | 1 | 32.10% |
| MDY250117C00480000 | 2024-04-17 3:07PM EDT | 480.00 | 63.70 | 86.00 | 90.90 | 0.00 | - | - | 1 | 31.52% |
| MDY250117C00485000 | 2024-05-03 10:59AM EDT | 485.00 | 70.10 | 76.00 | 80.90 | 0.00 | - | 1 | 3 | 26.75% |
| MDY250117C00500000 | 2024-05-21 11:42AM EDT | 500.00 | 70.00 | 63.50 | 68.50 | 0.00 | - | 1 | 10 | 24.97% |
| MDY250117C00510000 | 2024-05-16 10:53AM EDT | 510.00 | 66.22 | 56.60 | 61.50 | 0.00 | - | - | 1 | 24.43% |
| MDY250117C00515000 | 2024-03-15 2:54PM EDT | 515.00 | 52.30 | 45.50 | 50.50 | 0.00 | - | - | 1 | 19.35% |
| MDY250117C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 57.05 | 38.90 | 43.70 | 0.00 | - | 1 | 201 | 16.99% |
| MDY250117C00525000 | 2024-04-22 3:31PM EDT | 525.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDY250117C00530000 | 2024-04-22 3:31PM EDT | 530.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDY250117C00535000 | 2024-04-29 10:38AM EDT | 535.00 | 34.40 | 32.60 | 36.00 | 0.00 | - | 1 | 2 | 17.54% |
| MDY250117C00540000 | 2024-05-17 12:25PM EDT | 540.00 | 42.12 | 35.50 | 40.40 | 0.00 | - | 1 | 112 | 21.62% |
| MDY250117C00545000 | 2024-04-17 1:27PM EDT | 545.00 | 24.58 | 37.00 | 41.00 | 0.00 | - | 2 | 0 | 23.36% |
| MDY250117C00550000 | 2024-05-14 3:41PM EDT | 550.00 | 37.97 | 29.20 | 33.90 | 0.00 | - | 25 | 317 | 20.58% |
| MDY250117C00555000 | 2024-05-21 3:16PM EDT | 555.00 | 32.60 | 26.20 | 30.80 | 0.00 | - | 2 | 2 | 20.06% |
| MDY250117C00560000 | 2024-05-29 9:52AM EDT | 560.00 | 21.23 | 23.20 | 27.90 | 0.00 | - | 6 | 6 | 19.59% |
| MDY250117C00565000 | 2024-05-20 10:03AM EDT | 565.00 | 27.90 | 20.70 | 25.40 | 0.00 | - | 3 | 5 | 19.29% |
| MDY250117C00570000 | 2024-05-29 9:52AM EDT | 570.00 | 17.14 | 18.20 | 22.80 | 0.00 | - | 6 | 8 | 18.85% |
| MDY250117C00580000 | 2024-03-04 3:32PM EDT | 580.00 | 18.90 | 21.00 | 29.20 | 0.00 | - | 55 | 15 | 24.69% |
| MDY250117C00585000 | 2024-05-13 2:39PM EDT | 585.00 | 18.60 | 12.10 | 16.70 | 0.00 | - | 4 | 0 | 18.11% |
| MDY250117C00590000 | 2024-04-05 9:49AM EDT | 590.00 | 17.00 | 10.10 | 14.00 | 0.00 | - | 30 | 55 | 17.28% |
| MDY250117C00595000 | 2024-05-20 10:47AM EDT | 595.00 | 15.30 | 9.10 | 13.70 | 0.00 | - | 1 | 45 | 17.93% |
| MDY250117C00600000 | 2024-04-16 2:33PM EDT | 600.00 | 8.00 | 12.60 | 15.90 | 0.00 | - | 10 | 36 | 20.21% |
| MDY250117C00605000 | 2024-03-04 3:31PM EDT | 605.00 | 11.50 | 9.90 | 19.90 | 0.00 | - | 4 | 4 | 23.63% |
| MDY250117C00610000 | 2024-05-29 9:51AM EDT | 610.00 | 6.50 | 5.60 | 10.00 | 0.00 | - | 6 | 13 | 17.68% |
| MDY250117C00615000 | 2024-03-21 10:08AM EDT | 615.00 | 11.11 | 2.80 | 7.70 | 0.00 | - | 2 | 5 | 16.60% |
| MDY250117C00620000 | 2024-05-03 1:26PM EDT | 620.00 | 5.70 | 4.00 | 8.00 | 0.00 | - | 10 | 10 | 17.52% |
| MDY250117C00625000 | 2024-05-20 10:04AM EDT | 625.00 | 7.70 | 3.10 | 7.50 | 0.00 | - | 1 | 25 | 17.77% |
| MDY250117C00650000 | 2024-04-04 11:24AM EDT | 650.00 | 5.30 | 0.50 | 4.50 | 0.00 | - | 20 | 20 | 17.85% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117P00260000 | 2024-03-14 12:41PM EDT | 260.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 52.75% |
| MDY250117P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.30 | 0.00 | 3.70 | 0.00 | - | 11 | 11 | 35.19% |
| MDY250117P00370000 | 2024-04-18 9:30AM EDT | 370.00 | 2.75 | 0.65 | 2.15 | 0.00 | - | - | 1 | 29.60% |
| MDY250117P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.31 | 0.50 | 4.20 | 0.00 | - | - | 10 | 32.39% |
| MDY250117P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.87 | 1.30 | 2.80 | 0.00 | - | 19 | 39 | 26.04% |
| MDY250117P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 5.15 | 0.45 | 4.30 | 0.00 | - | 15 | 10 | 27.05% |
| MDY250117P00415000 | 2024-05-08 9:50AM EDT | 415.00 | 3.00 | 0.65 | 3.20 | 0.00 | - | - | 2 | 24.28% |
| MDY250117P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.96 | 0.50 | 4.80 | 0.00 | - | 4 | 4 | 26.02% |
| MDY250117P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 3.90 | 3.00 | 7.30 | 0.00 | - | 2 | 6 | 27.45% |
| MDY250117P00450000 | 2024-05-28 3:09PM EDT | 450.00 | 4.50 | 1.65 | 5.20 | 0.00 | - | 2 | 10 | 21.21% |
| MDY250117P00455000 | 2024-02-29 12:30PM EDT | 455.00 | 8.60 | 3.00 | 8.00 | 0.00 | - | - | 2 | 23.41% |
| MDY250117P00460000 | 2024-04-15 2:25PM EDT | 460.00 | 10.00 | 2.30 | 7.00 | 0.00 | - | - | 1 | 21.43% |
| MDY250117P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.47 | 4.50 | 8.00 | 0.00 | - | 9 | 19 | 21.50% |
| MDY250117P00470000 | 2024-05-20 10:29AM EDT | 470.00 | 5.30 | 3.00 | 7.10 | 0.00 | - | 1 | 2 | 19.66% |
| MDY250117P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.56 | 5.50 | 9.40 | 0.00 | - | 5 | 9 | 20.85% |
| MDY250117P00480000 | 2024-05-17 10:03AM EDT | 480.00 | 6.30 | 4.00 | 8.30 | 0.00 | - | 2 | 0 | 18.89% |
| MDY250117P00490000 | 2024-02-29 1:37PM EDT | 490.00 | 15.20 | 6.50 | 11.50 | 0.00 | - | - | 3 | 19.54% |
| MDY250117P00495000 | 2024-02-20 1:29PM EDT | 495.00 | 21.30 | 8.00 | 13.00 | 0.00 | - | - | 6 | 19.62% |
| MDY250117P00500000 | 2024-02-20 11:20AM EDT | 500.00 | 22.20 | 9.00 | 14.00 | 0.00 | - | - | 6 | 19.26% |
| MDY250117P00505000 | 2024-03-08 1:16PM EDT | 505.00 | 15.40 | 12.10 | 17.00 | 0.00 | - | 1 | 1 | 20.22% |
| MDY250117P00510000 | 2024-05-20 9:56AM EDT | 510.00 | 10.70 | 9.00 | 13.20 | 0.00 | - | 3 | 6 | 16.49% |
| MDY250117P00520000 | 2024-05-20 9:56AM EDT | 520.00 | 12.80 | 11.50 | 15.60 | 0.00 | - | 1 | 12 | 15.79% |
| MDY250117P00525000 | 2024-02-26 4:39PM EDT | 525.00 | 28.21 | 14.10 | 19.00 | 0.00 | - | 3 | 3 | 16.70% |
| MDY250117P00530000 | 2024-05-13 2:38PM EDT | 530.00 | 17.80 | 14.30 | 19.00 | 0.00 | - | 3 | 20 | 15.42% |
| MDY250117P00535000 | 2024-04-08 10:29AM EDT | 535.00 | 22.00 | 21.00 | 24.50 | 0.00 | - | 18 | 21 | 17.37% |
| MDY250117P00540000 | 2024-05-20 10:44AM EDT | 540.00 | 18.40 | 17.80 | 22.70 | 0.00 | - | 5 | 16 | 14.91% |
| MDY250117P00545000 | 2024-02-29 12:28PM EDT | 545.00 | 34.80 | 19.00 | 24.00 | 0.00 | - | - | 1 | 14.22% |
| MDY250117P00550000 | 2024-04-08 10:29AM EDT | 550.00 | 28.70 | 27.30 | 31.00 | 0.00 | - | 12 | 3 | 16.72% |
© 2024 Yahoo. Tutti i diritti riservati.