Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.167,52 +372,34 (+0,62%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240719C00495000 | 2024-06-20 10:38AM EDT | 495.00 | 43.85 | 41.00 | 45.50 | 0.00 | - | 1 | 2 | 33.11% |
| MDY240719C00510000 | 2024-06-17 10:25AM EDT | 510.00 | 23.30 | 26.60 | 31.50 | 0.00 | - | 1 | 1 | 27.14% |
| MDY240719C00520000 | 2024-06-21 12:03PM EDT | 520.00 | 18.77 | 18.70 | 22.20 | -0.79 | -4.04% | 1 | 5 | 22.50% |
| MDY240719C00525000 | 2024-06-13 9:47AM EDT | 525.00 | 17.60 | 15.10 | 19.00 | 0.00 | - | 3 | 3 | 22.50% |
| MDY240719C00530000 | 2024-06-14 10:03AM EDT | 530.00 | 10.55 | 12.50 | 13.30 | 0.00 | - | 1 | 6 | 17.68% |
| MDY240719C00535000 | 2024-06-21 3:29PM EDT | 535.00 | 8.50 | 9.20 | 10.20 | -0.75 | -8.11% | 8 | 18 | 16.95% |
| MDY240719C00540000 | 2024-06-21 11:11AM EDT | 540.00 | 6.70 | 6.30 | 7.30 | -0.10 | -1.47% | 2 | 8 | 15.89% |
| MDY240719C00545000 | 2024-06-21 2:20PM EDT | 545.00 | 3.98 | 3.80 | 5.20 | +1.03 | +34.92% | 10 | 5 | 15.47% |
| MDY240719C00550000 | 2024-06-21 2:52PM EDT | 550.00 | 2.81 | 2.15 | 3.60 | -0.99 | -26.05% | 8 | 26 | 15.20% |
| MDY240719C00555000 | 2024-06-18 10:18AM EDT | 555.00 | 2.45 | 0.60 | 2.60 | 0.00 | - | 2 | 19 | 15.45% |
| MDY240719C00560000 | 2024-06-06 10:26AM EDT | 560.00 | 3.40 | 0.00 | 2.90 | 0.00 | - | - | 11 | 18.43% |
| MDY240719C00565000 | 2024-06-20 12:53PM EDT | 565.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 17.69% |
| MDY240719C00570000 | 2024-06-20 1:02PM EDT | 570.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 8 | 14 | 27.38% |
| MDY240719C00575000 | 2024-05-17 12:10PM EDT | 575.00 | 4.60 | 0.00 | 4.40 | 0.00 | - | 8 | 8 | 28.61% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240719P00470000 | 2024-05-21 2:57PM EDT | 470.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.08% |
| MDY240719P00480000 | 2024-06-14 2:45PM EDT | 480.00 | 0.95 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 37.89% |
| MDY240719P00495000 | 2024-05-21 2:57PM EDT | 495.00 | 1.00 | 0.60 | 5.00 | 0.00 | - | - | 1 | 32.74% |
| MDY240719P00500000 | 2024-06-10 9:43AM EDT | 500.00 | 2.81 | 0.05 | 4.70 | 0.00 | - | 1 | 41 | 29.34% |
| MDY240719P00510000 | 2024-06-20 1:05PM EDT | 510.00 | 2.20 | 0.95 | 2.50 | 0.00 | - | 1 | 7 | 18.59% |
| MDY240719P00515000 | 2024-06-14 9:41AM EDT | 515.00 | 3.64 | 1.90 | 2.60 | 0.00 | - | 1 | 17 | 16.38% |
| MDY240719P00520000 | 2024-06-21 1:30PM EDT | 520.00 | 3.50 | 2.00 | 4.20 | -0.50 | -12.50% | 4 | 17 | 17.27% |
| MDY240719P00525000 | 2024-06-21 3:19PM EDT | 525.00 | 5.60 | 2.45 | 5.30 | +0.36 | +6.87% | 6 | 806 | 16.39% |
| MDY240719P00530000 | 2024-06-20 10:24AM EDT | 530.00 | 6.50 | 4.90 | 6.60 | 0.00 | - | 200 | 512 | 15.34% |
| MDY240719P00535000 | 2024-06-21 3:11PM EDT | 535.00 | 7.80 | 6.80 | 7.60 | -4.98 | -38.97% | 6 | 0 | 13.15% |
© 2024 Yahoo. Tutti i diritti riservati.