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
62.409,99 +184,57 (+0,30%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621C00310000 | 2024-02-29 3:51PM EDT | 310.00 | 219.85 | 246.50 | 251.50 | 0.00 | - | 11 | 11 | 207.76% |
| MDY240621C00350000 | 2024-05-13 11:56AM EDT | 350.00 | 200.67 | 194.60 | 199.50 | 0.00 | - | 4 | 3 | 93.55% |
| MDY240621C00400000 | 2023-12-13 4:52PM EDT | 400.00 | 103.00 | 105.10 | 109.90 | 0.00 | - | 10 | 7 | 0.00% |
| MDY240621C00435000 | 2023-11-10 1:32PM EDT | 435.00 | 35.30 | 60.50 | 65.00 | 0.00 | - | - | 1 | 0.00% |
| MDY240621C00455000 | 2024-05-15 12:01PM EDT | 455.00 | 102.05 | 90.10 | 95.00 | 0.00 | - | 5 | 13 | 61.55% |
| MDY240621C00460000 | 2024-03-28 2:26PM EDT | 460.00 | 101.43 | 71.00 | 75.80 | 0.00 | - | 8 | 10 | 0.00% |
| MDY240621C00465000 | 2023-11-14 11:47AM EDT | 465.00 | 28.55 | 55.50 | 60.10 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240621C00470000 | 2024-01-23 10:51AM EDT | 470.00 | 52.10 | 59.20 | 63.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDY240621C00475000 | 2024-04-25 11:16AM EDT | 475.00 | 54.41 | 68.60 | 73.50 | 0.00 | - | 9 | 12 | 43.95% |
| MDY240621C00480000 | 2024-03-13 10:06AM EDT | 480.00 | 70.58 | 57.50 | 62.20 | 0.00 | - | 5 | 6 | 0.00% |
| MDY240621C00485000 | 2024-05-28 10:07AM EDT | 485.00 | 60.20 | 60.50 | 65.50 | 0.00 | - | 1 | 7 | 46.87% |
| MDY240621C00490000 | 2024-04-10 2:56PM EDT | 490.00 | 54.73 | 58.00 | 62.80 | 0.00 | - | 5 | 8 | 51.36% |
| MDY240621C00495000 | 2024-05-17 3:53PM EDT | 495.00 | 58.22 | 50.50 | 55.40 | 0.00 | - | 1 | 13 | 40.88% |
| MDY240621C00500000 | 2024-05-20 2:16PM EDT | 500.00 | 54.00 | 45.50 | 50.40 | 0.00 | - | 1 | 50 | 38.04% |
| MDY240621C00505000 | 2024-05-23 10:21AM EDT | 505.00 | 42.30 | 40.70 | 45.50 | 0.00 | - | 2 | 30 | 35.49% |
| MDY240621C00510000 | 2024-05-17 12:01PM EDT | 510.00 | 43.71 | 35.80 | 40.50 | 0.00 | - | 1 | 39 | 32.58% |
| MDY240621C00515000 | 2024-04-09 12:50PM EDT | 515.00 | 42.86 | 35.50 | 39.00 | 0.00 | - | 10 | 79 | 38.60% |
| MDY240621C00520000 | 2024-04-23 11:48AM EDT | 520.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| MDY240621C00525000 | 2024-05-22 2:02PM EDT | 525.00 | 26.97 | 21.50 | 26.50 | 0.00 | - | 2 | 114 | 25.98% |
| MDY240621C00530000 | 2024-05-30 10:53AM EDT | 530.00 | 14.60 | 17.10 | 22.00 | 0.00 | - | 3 | 111 | 23.79% |
| MDY240621C00535000 | 2024-05-15 11:57AM EDT | 535.00 | 25.24 | 15.30 | 16.60 | 0.00 | - | 2 | 61 | 19.40% |
| MDY240621C00540000 | 2024-05-21 3:29PM EDT | 540.00 | 14.30 | 11.50 | 12.80 | 0.00 | - | 21 | 114 | 18.06% |
| MDY240621C00545000 | 2024-05-31 2:59PM EDT | 545.00 | 6.60 | 8.30 | 9.80 | +2.60 | +65.00% | 5 | 51 | 17.62% |
| MDY240621C00550000 | 2024-05-30 2:55PM EDT | 550.00 | 3.20 | 5.30 | 6.50 | 0.00 | - | 1 | 164 | 15.77% |
| MDY240621C00555000 | 2024-05-31 11:33AM EDT | 555.00 | 2.10 | 1.50 | 6.10 | +0.42 | +25.00% | 5 | 40 | 18.77% |
| MDY240621C00560000 | 2024-05-28 2:36PM EDT | 560.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 76 | 19.39% |
| MDY240621C00565000 | 2024-05-28 12:23PM EDT | 565.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 13 | 43 | 22.43% |
| MDY240621C00570000 | 2024-05-29 2:38PM EDT | 570.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 25 | 171 | 15.88% |
| MDY240621C00575000 | 2024-05-15 11:13AM EDT | 575.00 | 2.85 | 0.00 | 2.00 | 0.00 | - | 3 | 28 | 20.17% |
| MDY240621C00580000 | 2024-05-15 11:14AM EDT | 580.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 34 | 30.59% |
| MDY240621C00595000 | 2023-12-21 3:29PM EDT | 595.00 | 1.30 | 0.10 | 4.80 | 0.00 | - | - | 1 | 37.85% |
| MDY240621C00610000 | 2024-03-28 10:37AM EDT | 610.00 | 2.64 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 32.07% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621P00230000 | 2023-11-15 10:59AM EDT | 230.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 180.76% |
| MDY240621P00265000 | 2023-11-15 10:59AM EDT | 265.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 1 | 154.15% |
| MDY240621P00300000 | 2024-03-11 9:30AM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| MDY240621P00335000 | 2023-10-03 10:07AM EDT | 335.00 | 4.00 | 2.60 | 5.00 | 0.00 | - | - | 1 | 133.96% |
| MDY240621P00365000 | 2024-02-09 3:57PM EDT | 365.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.30% |
| MDY240621P00370000 | 2024-01-17 10:30AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MDY240621P00380000 | 2024-02-27 1:45PM EDT | 380.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.62% |
| MDY240621P00385000 | 2024-02-20 1:37PM EDT | 385.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 91.78% |
| MDY240621P00390000 | 2024-01-26 10:30AM EDT | 390.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.98% |
| MDY240621P00400000 | 2024-02-12 3:43PM EDT | 400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 15 | 12 | 83.45% |
| MDY240621P00410000 | 2024-02-12 4:14PM EDT | 410.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.02% |
| MDY240621P00415000 | 2024-02-01 2:33PM EDT | 415.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 224 | 113 | 69.56% |
| MDY240621P00420000 | 2024-02-29 11:09AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 279 | 72.67% |
| MDY240621P00425000 | 2024-04-04 12:04PM EDT | 425.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 69 | 52.88% |
| MDY240621P00430000 | 2024-01-12 10:30AM EDT | 430.00 | 3.40 | 0.05 | 4.50 | 0.00 | - | - | 1 | 66.58% |
| MDY240621P00435000 | 2024-03-22 1:48PM EDT | 435.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 65.72% |
| MDY240621P00445000 | 2024-04-22 3:02PM EDT | 445.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDY240621P00450000 | 2024-03-21 10:59AM EDT | 450.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 57.90% |
| MDY240621P00455000 | 2024-05-08 9:41AM EDT | 455.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.49% |
| MDY240621P00460000 | 2024-02-02 1:16PM EDT | 460.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 51.95% |
| MDY240621P00465000 | 2024-04-19 2:13PM EDT | 465.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| MDY240621P00470000 | 2024-05-15 1:09PM EDT | 470.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 53 | 57.16% |
| MDY240621P00475000 | 2024-05-06 11:54AM EDT | 475.00 | 1.80 | 0.00 | 0.40 | 0.00 | - | 4 | 87 | 30.47% |
| MDY240621P00480000 | 2024-05-29 12:09PM EDT | 480.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 21 | 44.50% |
| MDY240621P00485000 | 2024-05-06 10:14AM EDT | 485.00 | 1.25 | 0.00 | 0.45 | 0.00 | - | 1 | 49 | 27.15% |
| MDY240621P00490000 | 2024-05-23 11:06AM EDT | 490.00 | 0.45 | 0.20 | 5.00 | 0.00 | - | 1 | 50 | 46.33% |
| MDY240621P00495000 | 2024-05-15 12:03PM EDT | 495.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 3 | 128 | 24.12% |
| MDY240621P00500000 | 2024-05-23 12:47PM EDT | 500.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 121 | 39.87% |
| MDY240621P00505000 | 2024-05-06 11:54AM EDT | 505.00 | 2.63 | 0.05 | 4.80 | 0.00 | - | 2 | 68 | 36.93% |
| MDY240621P00510000 | 2024-04-24 11:34AM EDT | 510.00 | 6.95 | 0.00 | 4.80 | 0.00 | - | 5 | 54 | 33.97% |
| MDY240621P00515000 | 2024-05-29 9:30AM EDT | 515.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 2 | 84 | 30.95% |
| MDY240621P00520000 | 2024-05-31 1:26PM EDT | 520.00 | 2.40 | 0.10 | 5.00 | -0.90 | -27.27% | 10 | 111 | 28.39% |
| MDY240621P00525000 | 2024-05-31 1:26PM EDT | 525.00 | 3.25 | 0.10 | 4.90 | +0.70 | +27.45% | 13 | 143 | 24.98% |
| MDY240621P00530000 | 2024-05-31 3:59PM EDT | 530.00 | 2.80 | 0.15 | 4.90 | -1.69 | -37.64% | 1 | 1,024 | 21.71% |
| MDY240621P00535000 | 2024-05-31 2:51PM EDT | 535.00 | 5.50 | 2.30 | 5.10 | -2.90 | -34.52% | 9 | 524 | 18.72% |
| MDY240621P00540000 | 2024-05-29 3:25PM EDT | 540.00 | 10.70 | 4.00 | 6.20 | 0.00 | - | 1,010 | 181 | 17.23% |
| MDY240621P00545000 | 2024-05-30 11:38AM EDT | 545.00 | 10.80 | 6.00 | 7.70 | 0.00 | - | 1 | 525 | 15.86% |
| MDY240621P00550000 | 2024-05-20 10:17AM EDT | 550.00 | 7.00 | 8.20 | 10.70 | 0.00 | - | 77 | 115 | 16.51% |
| MDY240621P00555000 | 2024-05-16 12:38PM EDT | 555.00 | 9.99 | 10.00 | 14.70 | 0.00 | - | - | 5 | 18.33% |
| MDY240621P00565000 | 2024-04-04 1:19PM EDT | 565.00 | 21.00 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 42.05% |
| MDY240621P00575000 | 2024-05-13 10:52AM EDT | 575.00 | 26.00 | 26.50 | 31.30 | 0.00 | - | 1 | 1 | 21.69% |
© 2024 Yahoo. Tutti i diritti riservati.