Italia markets open in 8 hours 5 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
58.749,30 +1.963,77 (+3,46%) CMC Crypto 200
1.351,68 +51,58 (+3,97%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220C00300000 | 2024-02-01 12:12PM EDT | 300.00 | 205.70 | 234.50 | 239.50 | 0.00 | - | - | 2 | 0.00% |
| MDY241220C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.50 | 213.00 | 217.60 | +206.50 | - | - | 10 | 50.71% |
| MDY241220C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.62 | 203.50 | 208.50 | 0.00 | - | 6 | 6 | 49.60% |
| MDY241220C00380000 | 2024-04-18 9:58AM EDT | 380.00 | 148.60 | 175.00 | 180.00 | 0.00 | - | 10 | 5 | 44.41% |
| MDY241220C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 139.72 | 156.00 | 160.60 | 0.00 | - | 10 | 12 | 40.49% |
| MDY241220C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.49 | 128.20 | 133.00 | 0.00 | - | 6 | 9 | 0.00% |
| MDY241220C00425000 | 2024-01-25 2:16PM EDT | 425.00 | 94.20 | 110.50 | 115.50 | 0.00 | - | 6 | 6 | 0.00% |
| MDY241220C00430000 | 2024-01-25 1:46PM EDT | 430.00 | 89.70 | 106.00 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDY241220C00440000 | 2024-01-31 2:51PM EDT | 440.00 | 85.00 | 105.00 | 110.00 | 0.00 | - | - | 7 | 18.40% |
| MDY241220C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 102.55 | 114.00 | 118.90 | 0.00 | - | - | 1 | 33.55% |
| MDY241220C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 99.64 | 109.50 | 114.40 | 0.00 | - | 1 | 2 | 32.85% |
| MDY241220C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.17 | 100.50 | 104.80 | 0.00 | - | 5 | 9 | 30.91% |
| MDY241220C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 91.55 | 96.50 | 100.20 | 0.00 | - | - | 1 | 30.10% |
| MDY241220C00470000 | 2024-03-14 10:32AM EDT | 470.00 | 86.30 | 78.30 | 83.00 | 0.00 | - | 1 | 0 | 17.91% |
| MDY241220C00480000 | 2024-03-08 12:39PM EDT | 480.00 | 80.85 | 83.40 | 88.00 | 0.00 | - | 2 | 1 | 28.78% |
| MDY241220C00485000 | 2024-05-06 9:36AM EDT | 485.00 | 73.54 | 79.00 | 83.00 | 0.00 | - | 5 | 33 | 27.60% |
| MDY241220C00495000 | 2024-04-10 9:32AM EDT | 495.00 | 66.80 | 70.50 | 74.60 | 0.00 | - | - | 1 | 26.34% |
| MDY241220C00500000 | 2024-02-13 10:52AM EDT | 500.00 | 41.00 | 59.20 | 64.00 | 0.00 | - | 5 | 6 | 21.24% |
| MDY241220C00505000 | 2024-01-31 5:00PM EDT | 505.00 | 37.25 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 19.05% |
| MDY241220C00510000 | 2024-01-24 1:00PM EDT | 510.00 | 37.00 | 43.50 | 48.50 | 0.00 | - | 3 | 5 | 15.10% |
| MDY241220C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 56.50 | 38.80 | 42.00 | 0.00 | - | 1 | 14 | 15.28% |
| MDY241220C00530000 | 2024-04-05 1:15PM EDT | 530.00 | 48.20 | 36.00 | 39.50 | 0.00 | - | 1 | 11 | 17.53% |
| MDY241220C00535000 | 2024-04-04 3:51PM EDT | 535.00 | 41.30 | 33.10 | 37.00 | 0.00 | - | 1 | 1 | 17.69% |
| MDY241220C00540000 | 2024-04-25 2:31PM EDT | 540.00 | 28.70 | 37.50 | 41.70 | 0.00 | - | 1 | 8 | 22.03% |
| MDY241220C00545000 | 2024-04-29 10:20AM EDT | 545.00 | 28.20 | 34.50 | 38.50 | 0.00 | - | 6 | 8 | 21.58% |
| MDY241220C00550000 | 2024-04-29 10:20AM EDT | 550.00 | 25.70 | 31.50 | 36.00 | 0.00 | - | 1 | 25 | 21.49% |
| MDY241220C00555000 | 2024-02-13 12:45PM EDT | 555.00 | 17.70 | 24.50 | 29.50 | 0.00 | - | - | 12 | 19.01% |
| MDY241220C00560000 | 2024-04-29 3:00PM EDT | 560.00 | 21.37 | 26.00 | 30.00 | 0.00 | - | 6 | 10 | 20.54% |
| MDY241220C00570000 | 2024-04-29 3:00PM EDT | 570.00 | 18.04 | 21.10 | 25.00 | 0.00 | - | 17 | 29 | 19.91% |
| MDY241220C00575000 | 2024-04-29 10:20AM EDT | 575.00 | 16.10 | 18.50 | 23.00 | 0.00 | - | 1 | 6 | 19.79% |
| MDY241220C00580000 | 2024-03-21 10:06AM EDT | 580.00 | 21.70 | 8.50 | 13.40 | 0.00 | - | 2 | 10 | 14.91% |
| MDY241220C00585000 | 2024-03-08 2:09PM EDT | 585.00 | 18.60 | 16.10 | 21.00 | 0.00 | - | 3 | 3 | 20.59% |
| MDY241220C00590000 | 2024-04-25 2:24PM EDT | 590.00 | 9.60 | 13.00 | 16.50 | 0.00 | - | 3 | 7 | 18.71% |
| MDY241220C00595000 | 2024-04-29 9:56AM EDT | 595.00 | 10.10 | 11.00 | 15.00 | 0.00 | - | - | 2 | 18.63% |
| MDY241220C00600000 | 2024-03-22 9:45AM EDT | 600.00 | 14.50 | 4.20 | 9.10 | 0.00 | - | 1 | 4 | 15.37% |
| MDY241220C00605000 | 2024-03-04 3:32PM EDT | 605.00 | 10.40 | 10.90 | 15.60 | 0.00 | - | 3 | 3 | 20.70% |
| MDY241220C00610000 | 2024-03-08 1:19PM EDT | 610.00 | 11.50 | 8.60 | 13.50 | 0.00 | - | 7 | 7 | 20.07% |
| MDY241220C00620000 | 2024-04-29 9:30AM EDT | 620.00 | 4.60 | 5.00 | 9.30 | 0.00 | - | 10 | 183 | 18.46% |
| MDY241220C00625000 | 2024-05-09 11:55AM EDT | 625.00 | 6.36 | 4.10 | 8.50 | +0.06 | +0.95% | 1 | 10 | 18.51% |
| MDY241220C00630000 | 2024-05-09 1:38PM EDT | 630.00 | 6.90 | 3.10 | 7.00 | +0.91 | +15.19% | 4 | 7 | 17.89% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220P00300000 | 2024-03-07 3:56PM EDT | 300.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.28% |
| MDY241220P00315000 | 2024-04-19 9:30AM EDT | 315.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.76% |
| MDY241220P00330000 | 2024-04-02 9:50AM EDT | 330.00 | 1.45 | 0.35 | 1.50 | 0.00 | - | 22 | 210 | 35.02% |
| MDY241220P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.21 | 0.00 | 3.50 | 0.00 | - | 11 | 11 | 35.33% |
| MDY241220P00365000 | 2024-04-22 9:30AM EDT | 365.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.03% |
| MDY241220P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.11 | 0.00 | 3.70 | 0.00 | - | - | 10 | 31.97% |
| MDY241220P00385000 | 2024-04-22 9:30AM EDT | 385.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.09% |
| MDY241220P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 32.13% |
| MDY241220P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.49 | 0.00 | 4.80 | 0.00 | - | 19 | 394 | 30.23% |
| MDY241220P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 4.85 | 0.15 | 4.80 | 0.00 | - | 15 | 10 | 28.37% |
| MDY241220P00415000 | 2024-02-29 11:32AM EDT | 415.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | - | 1 | 28.49% |
| MDY241220P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.78 | 0.20 | 5.00 | 0.00 | - | 4 | 5 | 26.83% |
| MDY241220P00425000 | 2024-05-01 11:51AM EDT | 425.00 | 4.60 | 0.85 | 4.70 | 0.00 | - | 1 | 6 | 25.48% |
| MDY241220P00440000 | 2024-01-17 4:36PM EDT | 440.00 | 13.63 | 5.00 | 10.00 | 0.00 | - | - | 7 | 29.01% |
| MDY241220P00450000 | 2024-04-16 11:22AM EDT | 450.00 | 11.81 | 1.80 | 6.00 | 0.00 | - | 1 | 6 | 22.66% |
| MDY241220P00455000 | 2024-03-27 9:54AM EDT | 455.00 | 4.90 | 5.10 | 9.30 | 0.00 | - | 1 | 7 | 25.26% |
| MDY241220P00460000 | 2024-03-21 10:26AM EDT | 460.00 | 5.70 | 8.50 | 13.40 | 0.00 | - | 1 | 4 | 28.02% |
| MDY241220P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.23 | 3.10 | 7.40 | 0.00 | - | 9 | 25 | 21.40% |
| MDY241220P00470000 | 2024-02-13 12:45PM EDT | 470.00 | 14.10 | 7.00 | 11.50 | 0.00 | - | - | 9 | 24.24% |
| MDY241220P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.29 | 4.20 | 8.50 | 0.00 | - | 5 | 6 | 20.54% |
| MDY241220P00480000 | 2024-01-30 10:45AM EDT | 480.00 | 17.50 | 9.00 | 13.50 | 0.00 | - | - | 1 | 23.79% |
| MDY241220P00490000 | 2024-04-29 10:17AM EDT | 490.00 | 11.60 | 6.30 | 10.50 | 0.00 | - | 12 | 6 | 19.27% |
| MDY241220P00495000 | 2024-04-29 9:59AM EDT | 495.00 | 13.10 | 7.30 | 11.50 | 0.00 | - | 9 | 0 | 19.01% |
| MDY241220P00500000 | 2024-03-01 2:47PM EDT | 500.00 | 14.20 | 7.10 | 12.00 | 0.00 | - | 1 | 11 | 18.33% |
| MDY241220P00505000 | 2024-03-08 1:17PM EDT | 505.00 | 14.60 | 11.10 | 16.00 | 0.00 | - | 4 | 4 | 20.10% |
| MDY241220P00510000 | 2024-01-16 4:21PM EDT | 510.00 | 35.50 | 19.00 | 24.00 | 0.00 | - | - | 0 | 24.24% |
| MDY241220P00520000 | 2024-04-29 10:20AM EDT | 520.00 | 19.80 | 12.30 | 16.40 | 0.00 | - | 6 | 15 | 16.85% |
| MDY241220P00525000 | 2024-02-13 10:30AM EDT | 525.00 | 34.00 | 19.60 | 24.50 | 0.00 | - | - | 4 | 20.69% |
| MDY241220P00530000 | 2024-02-20 11:20AM EDT | 530.00 | 34.60 | 16.40 | 20.50 | 0.00 | - | - | 1 | 16.92% |
| MDY241220P00535000 | 2024-03-05 12:10PM EDT | 535.00 | 24.60 | 20.10 | 24.00 | 0.00 | - | - | 4 | 17.70% |
| MDY241220P00540000 | 2024-04-04 3:14PM EDT | 540.00 | 25.51 | 24.10 | 28.60 | 0.00 | - | 8 | 4 | 19.02% |
| MDY241220P00545000 | 2024-02-29 12:29PM EDT | 545.00 | 34.20 | 18.10 | 23.00 | 0.00 | - | - | 1 | 14.27% |
| MDY241220P00550000 | 2024-04-04 3:14PM EDT | 550.00 | 30.01 | 29.50 | 33.30 | 0.00 | - | 8 | 1 | 18.76% |
© 2024 Yahoo. Tutti i diritti riservati.