Italia markets open in 8 hours 6 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
58.771,43 +1.978,25 (+3,48%) CMC Crypto 200
1.350,63 +50,53 (+3,89%)
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 | Lettera | 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 | 137.67% |
| MDY240621C00350000 | 2024-04-22 12:23PM EDT | 350.00 | 175.25 | 197.50 | 202.50 | 0.00 | - | 3 | 4 | 75.44% |
| 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 | 2024-03-28 2:26PM EDT | 455.00 | 106.28 | 76.00 | 80.80 | 0.00 | - | 8 | 8 | 0.00% |
| 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 | 73.80 | 78.50 | 0.00 | - | 9 | 12 | 39.88% |
| MDY240621C00480000 | 2024-03-13 10:06AM EDT | 480.00 | 70.58 | 57.50 | 62.20 | 0.00 | - | 5 | 6 | 0.00% |
| MDY240621C00485000 | 2024-04-29 9:59AM EDT | 485.00 | 51.60 | 64.00 | 68.90 | 0.00 | - | 1 | 8 | 36.72% |
| MDY240621C00490000 | 2024-04-10 2:56PM EDT | 490.00 | 54.73 | 59.00 | 63.90 | 0.00 | - | 5 | 8 | 34.65% |
| MDY240621C00495000 | 2024-05-01 11:00AM EDT | 495.00 | 34.65 | 54.50 | 59.40 | 0.00 | - | 1 | 12 | 33.61% |
| MDY240621C00500000 | 2024-05-01 11:22AM EDT | 500.00 | 29.80 | 49.50 | 54.40 | 0.00 | - | 1 | 50 | 31.49% |
| MDY240621C00505000 | 2024-05-01 11:22AM EDT | 505.00 | 25.70 | 45.00 | 49.50 | 0.00 | - | 1 | 30 | 29.54% |
| MDY240621C00510000 | 2024-02-13 4:07PM EDT | 510.00 | 19.60 | 35.00 | 39.80 | 0.00 | - | 30 | 37 | 17.38% |
| MDY240621C00515000 | 2024-04-09 12:50PM EDT | 515.00 | 42.86 | 35.50 | 39.00 | 0.00 | - | 10 | 79 | 24.30% |
| MDY240621C00520000 | 2024-04-23 11:48AM EDT | 520.00 | 22.50 | 31.10 | 34.60 | 0.00 | - | 4 | 37 | 23.12% |
| MDY240621C00525000 | 2024-05-06 2:36PM EDT | 525.00 | 25.52 | 26.00 | 30.00 | 0.00 | - | 1 | 116 | 21.47% |
| MDY240621C00530000 | 2024-04-29 11:50AM EDT | 530.00 | 16.00 | 22.50 | 25.90 | 0.00 | - | 1 | 111 | 20.44% |
| MDY240621C00535000 | 2024-05-07 2:12PM EDT | 535.00 | 20.57 | 18.60 | 22.20 | 0.00 | - | 5 | 61 | 19.76% |
| MDY240621C00540000 | 2024-05-07 10:01AM EDT | 540.00 | 16.50 | 16.90 | 19.90 | 0.00 | - | 2 | 110 | 20.69% |
| MDY240621C00545000 | 2024-05-09 2:32PM EDT | 545.00 | 13.32 | 13.20 | 15.90 | -0.31 | -2.27% | 2 | 29 | 18.98% |
| MDY240621C00550000 | 2024-05-07 3:05PM EDT | 550.00 | 11.10 | 9.30 | 12.20 | 0.00 | - | 62 | 107 | 17.34% |
| MDY240621C00555000 | 2024-05-08 3:46PM EDT | 555.00 | 6.40 | 6.60 | 9.50 | 0.00 | - | 2 | 39 | 16.63% |
| MDY240621C00560000 | 2024-05-07 10:59AM EDT | 560.00 | 5.10 | 4.50 | 7.90 | 0.00 | - | 5 | 53 | 17.00% |
| MDY240621C00565000 | 2024-05-09 3:27PM EDT | 565.00 | 2.60 | 3.00 | 6.70 | -0.70 | -21.21% | 6 | 43 | 17.58% |
| MDY240621C00570000 | 2024-05-09 1:36PM EDT | 570.00 | 3.10 | 1.50 | 4.80 | -0.20 | -6.06% | 87 | 42 | 16.72% |
| MDY240621C00575000 | 2024-04-22 2:31PM EDT | 575.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 18.62% |
| MDY240621C00580000 | 2024-05-06 12:00PM EDT | 580.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 20.43% |
| MDY240621C00595000 | 2023-12-21 3:29PM EDT | 595.00 | 1.30 | 0.10 | 4.80 | 0.00 | - | - | 1 | 25.50% |
| MDY240621C00610000 | 2024-03-28 10:37AM EDT | 610.00 | 2.64 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 21.64% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 125.27% |
| MDY240621P00265000 | 2023-11-15 10:59AM EDT | 265.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 1 | 106.89% |
| MDY240621P00300000 | 2024-03-11 9:30AM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 25.00% |
| MDY240621P00335000 | 2023-10-03 10:07AM EDT | 335.00 | 4.00 | 2.60 | 5.00 | 0.00 | - | - | 1 | 92.99% |
| MDY240621P00365000 | 2024-02-09 3:57PM EDT | 365.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.80% |
| 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 | 65.81% |
| MDY240621P00385000 | 2024-02-20 1:37PM EDT | 385.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.86% |
| MDY240621P00390000 | 2024-01-26 10:30AM EDT | 390.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.91% |
| MDY240621P00400000 | 2024-02-12 3:43PM EDT | 400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 15 | 12 | 58.11% |
| MDY240621P00410000 | 2024-02-12 4:14PM EDT | 410.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.36% |
| MDY240621P00415000 | 2024-02-01 2:33PM EDT | 415.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 224 | 113 | 56.53% |
| MDY240621P00420000 | 2024-02-29 11:09AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 279 | 50.67% |
| MDY240621P00425000 | 2024-04-04 12:04PM EDT | 425.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 69 | 41.60% |
| MDY240621P00430000 | 2024-01-12 10:30AM EDT | 430.00 | 3.40 | 0.05 | 4.50 | 0.00 | - | - | 1 | 55.05% |
| MDY240621P00435000 | 2024-03-22 1:48PM EDT | 435.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 54.63% |
| MDY240621P00445000 | 2024-04-22 3:02PM EDT | 445.00 | 0.88 | 0.00 | 1.10 | 0.00 | - | 4 | 28 | 35.24% |
| MDY240621P00450000 | 2024-03-21 10:59AM EDT | 450.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 48.57% |
| MDY240621P00455000 | 2024-05-08 9:41AM EDT | 455.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.99% |
| MDY240621P00460000 | 2024-02-02 1:16PM EDT | 460.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 44.01% |
| MDY240621P00465000 | 2024-04-19 2:13PM EDT | 465.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 6 | 9 | 41.21% |
| MDY240621P00470000 | 2024-05-02 9:54AM EDT | 470.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 56 | 40.06% |
| MDY240621P00475000 | 2024-05-06 11:54AM EDT | 475.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | 1 | 87 | 29.75% |
| MDY240621P00480000 | 2024-05-01 11:56AM EDT | 480.00 | 2.45 | 0.00 | 3.00 | 0.00 | - | 4 | 20 | 31.28% |
| MDY240621P00485000 | 2024-05-06 10:14AM EDT | 485.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 34.14% |
| MDY240621P00490000 | 2024-05-09 10:23AM EDT | 490.00 | 0.95 | 0.00 | 4.80 | -0.42 | -30.66% | 1 | 43 | 32.15% |
| MDY240621P00495000 | 2024-05-06 11:58AM EDT | 495.00 | 1.80 | 0.75 | 5.00 | 0.00 | - | 31 | 126 | 30.61% |
| MDY240621P00500000 | 2024-05-08 11:16AM EDT | 500.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 121 | 28.17% |
| MDY240621P00505000 | 2024-05-06 11:54AM EDT | 505.00 | 2.63 | 0.20 | 5.00 | 0.00 | - | 1 | 68 | 26.56% |
| MDY240621P00510000 | 2024-04-24 11:34AM EDT | 510.00 | 6.95 | 0.15 | 5.00 | 0.00 | - | 5 | 54 | 24.51% |
| MDY240621P00515000 | 2024-04-15 1:28PM EDT | 515.00 | 10.25 | 0.00 | 4.80 | 0.00 | - | 15 | 55 | 22.06% |
| MDY240621P00520000 | 2024-05-07 2:28PM EDT | 520.00 | 4.80 | 0.50 | 3.40 | 0.00 | - | 4 | 93 | 17.33% |
| MDY240621P00525000 | 2024-05-09 12:00PM EDT | 525.00 | 3.90 | 1.50 | 4.20 | -1.30 | -25.00% | 5 | 575 | 16.77% |
| MDY240621P00530000 | 2024-04-11 2:07PM EDT | 530.00 | 10.70 | 4.00 | 5.30 | 0.00 | - | 2 | 24 | 16.41% |
| MDY240621P00540000 | 2024-05-07 3:57PM EDT | 540.00 | 8.90 | 6.90 | 8.00 | 0.00 | - | 552 | 552 | 15.33% |
| MDY240621P00545000 | 2024-05-07 12:44PM EDT | 545.00 | 10.20 | 8.60 | 10.30 | 0.00 | - | 62 | 62 | 15.50% |
| MDY240621P00565000 | 2024-04-04 1:19PM EDT | 565.00 | 21.00 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 30.52% |
© 2024 Yahoo. Tutti i diritti riservati.