Italia markets open in 1 hour 32 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.183,87 +109,89 (+0,29%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.216,01 +1.013,38 (+1,77%) CMC Crypto 200
1.351,00 +50,90 (+3,91%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDY240517C00495000 | 2024-05-01 11:00AM EDT | 495.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 0.00% |
| MDY240517C00520000 | 2024-05-03 12:15PM EDT | 520.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00525000 | 2024-05-01 3:41PM EDT | 525.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDY240517C00530000 | 2024-05-09 2:32PM EDT | 530.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY240517C00535000 | 2024-05-06 12:23PM EDT | 535.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00540000 | 2024-05-08 11:47AM EDT | 540.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00545000 | 2024-05-08 11:47AM EDT | 545.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00550000 | 2024-05-06 3:38PM EDT | 550.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MDY240517C00560000 | 2024-05-07 1:13PM EDT | 560.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDY240517C00585000 | 2024-05-06 3:20PM EDT | 585.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 38.60% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 32.47% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 90.36% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDY240517P00485000 | 2024-05-01 2:54PM EDT | 485.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDY240517P00495000 | 2024-05-03 9:47AM EDT | 495.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDY240517P00500000 | 2024-05-03 9:47AM EDT | 500.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDY240517P00510000 | 2024-05-09 11:14AM EDT | 510.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDY240517P00515000 | 2024-05-09 3:09PM EDT | 515.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY240517P00520000 | 2024-05-08 12:39PM EDT | 520.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY240517P00525000 | 2024-05-09 11:04AM EDT | 525.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDY240517P00530000 | 2024-05-09 11:04AM EDT | 530.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDY240517P00535000 | 2024-05-06 3:44PM EDT | 535.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| MDY240517P00540000 | 2024-05-09 3:42PM EDT | 540.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MDY240517P00545000 | 2024-05-09 10:46AM EDT | 545.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MDY240517P00550000 | 2024-05-07 12:07PM EDT | 550.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517P00555000 | 2024-05-07 1:13PM EDT | 555.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.