Italia markets close in 3 hours 14 minutes

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
554,41+9,36 (+1,72%)
Alla chiusura: 04:00PM EDT
555,19 +0,78 (+0,14%)
Preborsa: 09:01AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MDY240419C004550002024-03-12 1:30PM EDT455.0083.240.000.000.00--50.00%
MDY240419C004850002024-03-11 3:47PM EDT485.0054.670.000.000.00-110.00%
MDY240419C004900002024-02-20 11:18AM EDT490.0031.4060.0065.000.00--128.05%
MDY240419C004950002024-03-04 11:47AM EDT495.0044.470.000.000.00-110.00%
MDY240419C005000002024-03-25 12:34PM EDT500.0050.400.000.000.00-46470.00%
MDY240419C005100002024-03-15 1:49PM EDT510.0030.160.000.000.00--40.00%
MDY240419C005150002024-03-11 9:39AM EDT515.0027.910.000.000.00-330.00%
MDY240419C005200002024-03-08 2:22PM EDT520.0028.060.000.000.00-230.00%
MDY240419C005250002024-03-19 3:55PM EDT525.0017.700.000.000.00-1140.00%
MDY240419C005300002024-03-19 10:38AM EDT530.0012.400.000.000.00-1530.00%
MDY240419C005350002024-03-18 2:47PM EDT535.0010.600.000.000.00-3420.00%
MDY240419C005400002024-03-22 11:34AM EDT540.0013.560.000.000.00-3300.00%
MDY240419C005450002024-03-20 2:18PM EDT545.007.280.000.000.00-2740.00%
MDY240419C005500002024-03-26 3:52PM EDT550.006.000.000.000.00-14410.00%
MDY240419C005550002024-03-27 11:57AM EDT555.005.900.000.000.00-1940.10%
MDY240419C005600002024-03-27 11:17AM EDT560.003.600.000.000.00-1400.78%
MDY240419C005650002024-03-27 10:23AM EDT565.002.000.000.000.00-1301.56%
MDY240419C005700002024-03-21 9:48AM EDT570.001.850.000.000.00-401023.13%
MDY240419C005800002024-03-22 11:34AM EDT580.000.740.000.000.00-303.13%
MDY240419C005950002024-03-07 3:50PM EDT595.001.640.000.000.00--26.25%
MDY240419C006000002024-03-08 1:25PM EDT600.001.450.000.000.00-286.25%
MDY240419C006050002024-03-12 3:23PM EDT605.001.240.000.000.00--16.25%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MDY240419P003650002024-03-11 3:13PM EDT365.000.100.000.000.00-1125.00%
MDY240419P004350002024-02-20 12:11PM EDT435.001.300.000.550.00--1048.98%
MDY240419P004600002024-02-20 12:16PM EDT460.002.100.002.500.00--1453.30%
MDY240419P004650002024-03-21 9:30AM EDT465.000.300.000.000.00-1712.50%
MDY240419P004750002024-02-20 12:01PM EDT475.003.600.000.650.00--434.42%
MDY240419P004800002024-02-28 12:21PM EDT480.001.500.000.000.00-1312.50%
MDY240419P004850002024-03-14 2:03PM EDT485.000.970.000.000.00-22012.50%
MDY240419P004900002024-02-26 12:55PM EDT490.003.400.002.550.00-2839.14%
MDY240419P004950002024-03-22 2:29PM EDT495.000.700.000.000.00-1038712.50%
MDY240419P005100002024-03-04 10:36AM EDT510.003.100.000.000.00-126.25%
MDY240419P005150002024-03-11 2:59PM EDT515.003.000.000.000.00-32666.25%
MDY240419P005200002024-03-19 1:56PM EDT520.003.100.000.000.00-3296.25%
MDY240419P005250002024-03-26 9:30AM EDT525.001.830.000.000.00-1886.25%
MDY240419P005300002024-03-26 2:00PM EDT530.002.280.000.000.00-2843.13%
MDY240419P005350002024-03-26 11:15AM EDT535.003.100.000.000.00-16053.13%
MDY240419P005400002024-03-27 10:28AM EDT540.003.500.000.000.00-113.13%
MDY240419P005450002024-03-26 2:00PM EDT545.006.350.000.000.00-23011.56%
MDY240419P005500002024-03-27 1:32PM EDT550.006.100.000.000.00-150.78%