Italia markets open in 4 hours 38 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.369,07 +295,09 (+0,78%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.294,32 +1.187,19 (+2,08%) CMC Crypto 200
1.350,85 +50,75 (+3,90%)
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 | 91.40 | 96.00 | 0.00 | - | - | 5 | 69.65% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 61.50 | 66.30 | 0.00 | - | 1 | 1 | 51.71% |
| 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 | 51.50 | 56.30 | 0.00 | - | 1 | 5 | 62.60% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 59.35% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 41.50 | 46.20 | 0.00 | - | - | 1 | 53.28% |
| 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 | 26.50 | 30.70 | 0.00 | - | 1 | 7 | 37.43% |
| MDY240517C00525000 | 2024-05-01 3:41PM EDT | 525.00 | 9.20 | 21.50 | 25.50 | 0.00 | - | 15 | 76 | 31.98% |
| MDY240517C00530000 | 2024-05-09 2:32PM EDT | 530.00 | 17.39 | 17.20 | 20.40 | +7.19 | +70.49% | 2 | 91 | 26.97% |
| MDY240517C00535000 | 2024-05-06 12:23PM EDT | 535.00 | 10.68 | 12.50 | 15.90 | 0.00 | - | 1 | 40 | 24.23% |
| MDY240517C00540000 | 2024-05-08 11:47AM EDT | 540.00 | 7.03 | 8.40 | 11.70 | 0.00 | - | 1 | 25 | 21.80% |
| MDY240517C00545000 | 2024-05-08 11:47AM EDT | 545.00 | 4.47 | 5.50 | 8.30 | 0.00 | - | 1 | 106 | 20.79% |
| MDY240517C00550000 | 2024-05-06 3:38PM EDT | 550.00 | 2.80 | 2.65 | 5.90 | 0.00 | - | 69 | 85 | 21.18% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 0.40 | 4.90 | 0.00 | - | 12 | 4 | 24.33% |
| MDY240517C00560000 | 2024-05-07 1:13PM EDT | 560.00 | 1.29 | 0.25 | 1.45 | 0.00 | - | 1 | 88 | 16.79% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 25 | 39 | 21.08% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 14 | 20.68% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 9 | 11 | 41.64% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 32.00% |
| MDY240517C00585000 | 2024-05-06 3:20PM EDT | 585.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 34.00% |
| 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 | 0.05 | 0.00 | - | 1 | 1 | 43.75% |
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 | 1.50 | 0.00 | - | - | 7 | 59.72% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 787 | 56.30% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 52.91% |
| MDY240517P00485000 | 2024-05-01 2:54PM EDT | 485.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 0 | 57.58% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 53.81% |
| MDY240517P00495000 | 2024-05-03 9:47AM EDT | 495.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 50.02% |
| MDY240517P00500000 | 2024-05-03 9:47AM EDT | 500.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 46.22% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 42.41% |
| MDY240517P00510000 | 2024-05-09 11:14AM EDT | 510.00 | 0.21 | 0.00 | 0.45 | -1.79 | -89.50% | 1 | 16 | 29.08% |
| MDY240517P00515000 | 2024-05-09 3:09PM EDT | 515.00 | 0.20 | 0.00 | 1.45 | -0.30 | -60.00% | 1 | 717 | 34.33% |
| MDY240517P00520000 | 2024-05-08 12:39PM EDT | 520.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 338 | 25.43% |
| MDY240517P00525000 | 2024-05-09 11:04AM EDT | 525.00 | 0.72 | 0.00 | 0.70 | -0.10 | -12.20% | 2 | 445 | 21.46% |
| MDY240517P00530000 | 2024-05-09 11:04AM EDT | 530.00 | 1.07 | 0.20 | 0.90 | -0.68 | -38.86% | 2 | 296 | 19.15% |
| MDY240517P00535000 | 2024-05-06 3:44PM EDT | 535.00 | 3.00 | 0.65 | 1.35 | 0.00 | - | 95 | 419 | 17.52% |
| MDY240517P00540000 | 2024-05-09 3:42PM EDT | 540.00 | 1.55 | 0.15 | 2.05 | -2.95 | -65.56% | 12 | 520 | 15.78% |
| MDY240517P00545000 | 2024-05-09 10:46AM EDT | 545.00 | 4.72 | 2.25 | 4.00 | -2.08 | -30.59% | 10 | 40 | 16.59% |
| MDY240517P00550000 | 2024-05-07 12:07PM EDT | 550.00 | 7.15 | 4.50 | 6.40 | 0.00 | - | 1 | 312 | 16.42% |
| MDY240517P00555000 | 2024-05-07 1:13PM EDT | 555.00 | 10.52 | 7.60 | 10.10 | 0.00 | - | 1 | 1 | 18.23% |
© 2024 Yahoo. Tutti i diritti riservati.