Italia markets open in 31 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.325,07 +1.098,47 (+1,92%) CMC Crypto 200
1.352,21 -5,80 (-0,43%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY250117C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDY250117C00380000 | 2024-04-18 9:58AM EDT | 380.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDY250117C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 140.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDY250117C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.61 | 128.50 | 133.50 | 0.00 | - | - | 6 | 0.00% |
| MDY250117C00420000 | 2024-03-13 9:36AM EDT | 420.00 | 133.69 | 127.50 | 130.50 | 0.00 | - | - | 22 | 21.33% |
| MDY250117C00430000 | 2024-03-13 12:16PM EDT | 430.00 | 124.90 | 113.00 | 118.00 | 0.00 | - | - | 29 | 6.25% |
| MDY250117C00440000 | 2024-02-21 4:19PM EDT | 440.00 | 88.70 | 116.50 | 121.50 | 0.00 | - | - | 2 | 30.68% |
| MDY250117C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY250117C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY250117C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY250117C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 92.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY250117C00475000 | 2024-04-17 10:39AM EDT | 475.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY250117C00480000 | 2024-04-17 3:07PM EDT | 480.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY250117C00485000 | 2024-05-03 10:59AM EDT | 485.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY250117C00500000 | 2024-04-16 10:28AM EDT | 500.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY250117C00515000 | 2024-03-15 2:54PM EDT | 515.00 | 52.30 | 45.50 | 50.50 | 0.00 | - | - | 1 | 17.73% |
| MDY250117C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 57.05 | 38.90 | 43.70 | 0.00 | - | 1 | 201 | 15.49% |
| MDY250117C00525000 | 2024-04-22 3:31PM EDT | 525.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDY250117C00530000 | 2024-04-22 3:31PM EDT | 530.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDY250117C00535000 | 2024-04-29 10:38AM EDT | 535.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY250117C00540000 | 2024-04-09 12:50PM EDT | 540.00 | 44.17 | 39.00 | 43.90 | 0.00 | - | 10 | 111 | 22.04% |
| MDY250117C00545000 | 2024-04-17 1:27PM EDT | 545.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY250117C00550000 | 2024-04-26 3:42PM EDT | 550.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MDY250117C00555000 | 2024-04-17 1:28PM EDT | 555.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MDY250117C00560000 | 2024-02-20 1:32PM EDT | 560.00 | 18.20 | 31.00 | 35.50 | 0.00 | - | - | 5 | 22.44% |
| MDY250117C00565000 | 2024-04-15 11:32AM EDT | 565.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDY250117C00570000 | 2024-02-29 2:04PM EDT | 570.00 | 18.90 | 28.50 | 33.50 | 0.00 | - | - | 13 | 23.53% |
| MDY250117C00580000 | 2024-03-04 3:32PM EDT | 580.00 | 18.90 | 21.00 | 29.20 | 0.00 | - | 55 | 15 | 23.17% |
| MDY250117C00585000 | 2024-03-04 1:53PM EDT | 585.00 | 18.00 | 19.00 | 27.10 | 0.00 | - | 4 | 4 | 22.95% |
| MDY250117C00590000 | 2024-04-05 9:49AM EDT | 590.00 | 17.00 | 10.10 | 14.00 | 0.00 | - | 30 | 55 | 16.16% |
| MDY250117C00595000 | 2024-03-21 10:14AM EDT | 595.00 | 18.00 | 5.70 | 10.60 | 0.00 | - | 26 | 45 | 14.80% |
| MDY250117C00600000 | 2024-04-16 2:33PM EDT | 600.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDY250117C00605000 | 2024-03-04 3:31PM EDT | 605.00 | 11.50 | 9.90 | 19.90 | 0.00 | - | 4 | 4 | 22.22% |
| MDY250117C00610000 | 2024-04-03 10:00AM EDT | 610.00 | 12.50 | 5.50 | 10.20 | 0.00 | - | 1 | 3 | 16.73% |
| MDY250117C00615000 | 2024-03-21 10:08AM EDT | 615.00 | 11.11 | 2.80 | 7.70 | 0.00 | - | 2 | 5 | 15.58% |
| MDY250117C00620000 | 2024-05-03 1:26PM EDT | 620.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDY250117C00625000 | 2024-04-19 9:51AM EDT | 625.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MDY250117C00650000 | 2024-04-04 11:24AM EDT | 650.00 | 5.30 | 0.50 | 4.50 | 0.00 | - | 20 | 20 | 16.82% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117P00260000 | 2024-03-14 12:41PM EDT | 260.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 50.57% |
| MDY250117P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.30 | 0.00 | 3.70 | 0.00 | - | 11 | 11 | 33.81% |
| MDY250117P00370000 | 2024-04-18 9:30AM EDT | 370.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDY250117P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.31 | 0.50 | 4.20 | 0.00 | - | - | 10 | 31.14% |
| MDY250117P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MDY250117P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MDY250117P00415000 | 2024-05-08 9:50AM EDT | 415.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDY250117P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDY250117P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 3.90 | 3.00 | 7.30 | 0.00 | - | 2 | 6 | 26.46% |
| MDY250117P00450000 | 2024-05-06 9:58AM EDT | 450.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY250117P00455000 | 2024-02-29 12:30PM EDT | 455.00 | 8.60 | 3.00 | 8.00 | 0.00 | - | - | 2 | 22.62% |
| MDY250117P00460000 | 2024-04-15 2:25PM EDT | 460.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MDY250117P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MDY250117P00470000 | 2024-03-14 3:09PM EDT | 470.00 | 10.05 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 24.52% |
| MDY250117P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDY250117P00480000 | 2024-02-16 12:00PM EDT | 480.00 | 15.60 | 8.50 | 13.50 | 0.00 | - | 3 | 3 | 22.48% |
| MDY250117P00490000 | 2024-02-29 1:37PM EDT | 490.00 | 15.20 | 6.50 | 11.50 | 0.00 | - | - | 3 | 18.96% |
| MDY250117P00495000 | 2024-02-20 1:29PM EDT | 495.00 | 21.30 | 8.00 | 13.00 | 0.00 | - | - | 6 | 19.05% |
| MDY250117P00500000 | 2024-02-20 11:20AM EDT | 500.00 | 22.20 | 9.00 | 14.00 | 0.00 | - | - | 6 | 18.72% |
| MDY250117P00505000 | 2024-03-08 1:16PM EDT | 505.00 | 15.40 | 12.10 | 17.00 | 0.00 | - | 1 | 1 | 19.65% |
| MDY250117P00510000 | 2024-02-29 2:05PM EDT | 510.00 | 20.20 | 9.50 | 14.50 | 0.00 | - | - | 15 | 16.94% |
| MDY250117P00520000 | 2024-03-22 9:43AM EDT | 520.00 | 16.00 | 25.00 | 30.00 | 0.00 | - | 1 | 13 | 24.03% |
| MDY250117P00525000 | 2024-02-26 4:39PM EDT | 525.00 | 28.21 | 14.10 | 19.00 | 0.00 | - | 3 | 3 | 16.33% |
| MDY250117P00530000 | 2024-04-16 1:44PM EDT | 530.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MDY250117P00535000 | 2024-04-08 10:29AM EDT | 535.00 | 22.00 | 21.00 | 24.50 | 0.00 | - | 18 | 21 | 17.01% |
| MDY250117P00540000 | 2024-02-29 1:40PM EDT | 540.00 | 32.70 | 17.50 | 22.50 | 0.00 | - | 5 | 18 | 14.57% |
| MDY250117P00545000 | 2024-02-29 12:28PM EDT | 545.00 | 34.80 | 19.00 | 24.00 | 0.00 | - | - | 1 | 14.04% |
| MDY250117P00550000 | 2024-04-08 10:29AM EDT | 550.00 | 28.70 | 27.30 | 31.00 | 0.00 | - | 12 | 3 | 16.46% |
© 2024 Yahoo. Tutti i diritti riservati.