Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.273,00 -361,83 (-0,61%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 73.50 | 78.30 | 0.00 | - | - | 5 | 54.52% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 44.40 | 48.50 | 0.00 | - | 1 | 1 | 37.92% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 44.15% |
| MDY240517C00495000 | 2024-04-22 12:23PM EDT | 495.00 | 31.65 | 35.10 | 39.00 | 0.00 | - | 1 | 6 | 33.44% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 30.00 | 34.00 | 0.00 | - | 1 | 1 | 30.33% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 25.50 | 29.50 | 0.00 | - | - | 1 | 28.45% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 36.59% |
| MDY240517C00520000 | 2024-04-25 10:14AM EDT | 520.00 | 12.60 | 13.00 | 17.30 | 0.00 | - | 9 | 6 | 23.97% |
| MDY240517C00525000 | 2024-04-22 11:41AM EDT | 525.00 | 8.04 | 11.30 | 12.30 | 0.00 | - | 1 | 63 | 19.74% |
| MDY240517C00530000 | 2024-04-25 2:51PM EDT | 530.00 | 9.30 | 8.40 | 9.20 | 0.00 | - | 2 | 88 | 18.75% |
| MDY240517C00535000 | 2024-04-25 2:51PM EDT | 535.00 | 6.90 | 5.20 | 6.90 | 0.00 | - | 4 | 29 | 18.55% |
| MDY240517C00540000 | 2024-04-25 10:26AM EDT | 540.00 | 3.40 | 3.20 | 5.00 | 0.00 | - | 4 | 13 | 18.31% |
| MDY240517C00545000 | 2024-04-26 10:27AM EDT | 545.00 | 3.10 | 1.20 | 5.00 | +0.20 | +6.90% | 4 | 48 | 21.61% |
| MDY240517C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 2.05 | 0.35 | 2.50 | 0.00 | - | 15 | 48 | 18.27% |
| MDY240517C00555000 | 2024-04-15 2:52PM EDT | 555.00 | 2.00 | 0.15 | 2.25 | 0.00 | - | 1 | 13 | 20.07% |
| MDY240517C00560000 | 2024-04-26 10:10AM EDT | 560.00 | 0.75 | 0.35 | 0.95 | +0.15 | +25.00% | 52 | 94 | 17.47% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.05 | 0.75 | 0.00 | - | 25 | 39 | 18.41% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 14 | 20.58% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 11 | 26.07% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 28.05% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 28.95% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 31.85% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 25.93% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 48.80% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 58.82% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 787 | 32.70% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 30.27% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.45 | 1.40 | -1.25 | -59.52% | 1 | 1 | 24.89% |
| MDY240517P00495000 | 2024-04-22 10:13AM EDT | 495.00 | 2.50 | 0.65 | 1.15 | 0.00 | - | 1 | 11 | 21.28% |
| MDY240517P00500000 | 2024-04-17 10:05AM EDT | 500.00 | 3.44 | 1.00 | 1.50 | 0.00 | - | 1 | 12 | 20.36% |
| MDY240517P00505000 | 2024-04-26 3:35PM EDT | 505.00 | 1.85 | 1.50 | 1.95 | -1.54 | -45.43% | 2 | 12 | 19.39% |
| MDY240517P00510000 | 2024-04-25 1:30PM EDT | 510.00 | 3.90 | 2.05 | 2.65 | 0.00 | - | 7 | 13 | 18.70% |
| MDY240517P00515000 | 2024-04-26 11:02AM EDT | 515.00 | 3.20 | 2.85 | 3.60 | -0.90 | -21.95% | 4 | 689 | 18.07% |
| MDY240517P00520000 | 2024-04-26 3:35PM EDT | 520.00 | 4.75 | 4.00 | 4.80 | -0.10 | -2.06% | 1 | 755 | 17.33% |
| MDY240517P00525000 | 2024-04-24 10:13AM EDT | 525.00 | 6.45 | 5.70 | 6.30 | 0.00 | - | 178 | 566 | 16.47% |
| MDY240517P00530000 | 2024-04-26 2:50PM EDT | 530.00 | 8.00 | 7.60 | 8.60 | -0.70 | -8.05% | 1 | 159 | 16.35% |
| MDY240517P00535000 | 2024-04-16 11:39AM EDT | 535.00 | 17.40 | 10.20 | 11.10 | 0.00 | - | 1 | 358 | 15.67% |
| MDY240517P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 21.50 | 13.10 | 14.20 | 0.00 | - | 2 | 466 | 15.17% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 15.20 | 18.40 | 0.00 | - | 4 | 4 | 16.30% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 19.80 | 22.50 | 0.00 | - | 2 | 311 | 16.45% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 23.70 | 27.50 | 0.00 | - | 10 | 0 | 18.89% |
© 2024 Yahoo. Tutti i diritti riservati.