Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
29.475,94+67,77(+0,23%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.191,95-1.167,80(-2,82%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
461,11-6,52 (-1,39%)
Börsenschluss: 4:00PM EST
461,11 0,00 (0,00 %)
Nachbörse: 7:07PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY210319C00255000 | 2020-09-10 10:09AM EST | 255.00 | 92.11 | 109.50 | 114.50 | 0.00 | - | 1 | 1 | 0.00% |
| MDY210319C00290000 | 2020-09-10 10:09AM EST | 290.00 | 62.41 | 77.50 | 82.30 | 0.00 | - | - | 1 | 0.00% |
| MDY210319C00295000 | 2020-07-21 8:49AM EST | 295.00 | 58.40 | 64.40 | 67.40 | 0.00 | - | - | 2 | 0.00% |
| MDY210319C00305000 | 2020-08-06 2:51PM EST | 305.00 | 57.80 | 53.00 | 58.00 | 0.00 | - | - | 5 | 0.00% |
| MDY210319C00310000 | 2020-08-06 2:28PM EST | 310.00 | 54.10 | 49.10 | 54.00 | 0.00 | - | - | 22 | 0.00% |
| MDY210319C00315000 | 2020-07-21 8:49AM EST | 315.00 | 44.00 | 49.50 | 51.10 | 0.00 | - | - | 11 | 0.00% |
| MDY210319C00320000 | 2020-08-14 12:33PM EST | 320.00 | 52.20 | 33.50 | 38.50 | 0.00 | - | 61 | 104 | 0.00% |
| MDY210319C00325000 | 2020-09-15 10:20AM EST | 325.00 | 38.80 | 46.80 | 51.50 | 0.00 | - | 1 | 24 | 0.00% |
| MDY210319C00330000 | 2020-10-05 1:58PM EST | 330.00 | 39.30 | 36.50 | 45.80 | 0.00 | - | 1 | 1 | 0.00% |
| MDY210319C00335000 | 2020-09-23 8:58AM EST | 335.00 | 24.26 | 41.00 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| MDY210319C00340000 | 2020-08-05 10:43AM EST | 340.00 | 32.80 | 29.10 | 34.00 | 0.00 | - | - | 3 | 0.00% |
| MDY210319C00345000 | 2020-10-30 2:21PM EST | 345.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY210319C00350000 | 2020-10-08 1:21PM EST | 350.00 | 32.00 | 28.00 | 37.60 | 0.00 | - | 4 | 9 | 0.00% |
| MDY210319C00355000 | 2020-10-12 8:35AM EST | 355.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY210319C00360000 | 2020-10-27 12:04PM EST | 360.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY210319C00365000 | 2020-10-22 2:07PM EST | 365.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY210319C00370000 | 2020-11-06 2:44PM EST | 370.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY210319C00375000 | 2020-09-25 9:25AM EST | 375.00 | 5.80 | 15.50 | 18.50 | 0.00 | - | 10 | 0 | 0.00% |
| MDY210319C00380000 | 2020-11-09 10:15AM EST | 380.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY210319C00395000 | 2020-09-02 11:19AM EST | 395.00 | 10.85 | 3.80 | 6.60 | 0.00 | - | - | 3 | 0.00% |
| MDY210319C00400000 | 2020-11-09 3:09PM EST | 400.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDY210319C00405000 | 2020-10-14 1:35PM EST | 405.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MDY210319C00410000 | 2020-10-18 11:06PM EST | 410.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY210319C00415000 | 2020-10-08 2:36PM EST | 415.00 | 4.60 | 0.00 | 7.10 | 0.00 | - | - | 20 | 0.00% |
| MDY210319C00420000 | 2020-11-06 12:24PM EST | 420.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY210319P00170000 | 2020-07-28 12:55PM EST | 170.00 | 1.75 | 0.45 | 1.95 | 0.00 | - | - | 1 | 232.52% |
| MDY210319P00185000 | 2020-09-03 3:01PM EST | 185.00 | 2.00 | 0.20 | 1.70 | 0.00 | - | 1 | 2 | 206.54% |
| MDY210319P00215000 | 2020-11-03 3:22PM EST | 215.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDY210319P00225000 | 2020-09-30 1:53PM EST | 225.00 | 2.55 | 0.40 | 3.20 | 0.00 | - | - | 1 | 184.62% |
| MDY210319P00240000 | 2020-10-28 12:00PM EST | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDY210319P00260000 | 2020-10-26 9:02AM EST | 260.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDY210319P00265000 | 2020-08-28 2:36PM EST | 265.00 | 7.20 | 5.90 | 6.50 | 0.00 | - | 377 | 377 | 193.60% |
| MDY210319P00270000 | 2020-08-28 12:07PM EST | 270.00 | 8.10 | 6.60 | 7.10 | 0.00 | - | 205 | 203 | 193.35% |
| MDY210319P00275000 | 2020-11-06 3:34PM EST | 275.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDY210319P00280000 | 2020-11-04 3:54PM EST | 280.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDY210319P00290000 | 2020-11-06 12:20PM EST | 290.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDY210319P00295000 | 2020-10-29 9:08AM EST | 295.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| MDY210319P00300000 | 2020-11-06 12:20PM EST | 300.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDY210319P00305000 | 2020-10-22 10:55AM EST | 305.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| MDY210319P00310000 | 2020-10-07 11:27AM EST | 310.00 | 8.10 | 2.30 | 11.00 | 0.00 | - | 3 | 11 | 151.36% |
| MDY210319P00315000 | 2020-09-20 11:06PM EST | 315.00 | 16.60 | 8.90 | 12.20 | 0.00 | - | - | 1 | 169.20% |
| MDY210319P00320000 | 2020-10-04 11:06PM EST | 320.00 | 16.20 | 6.10 | 13.90 | 0.00 | - | - | 1 | 161.13% |
| MDY210319P00325000 | 2020-10-26 9:02AM EST | 325.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDY210319P00330000 | 2020-10-05 9:03AM EST | 330.00 | 18.11 | 7.60 | 16.40 | 0.00 | - | 20 | 13 | 161.00% |
| MDY210319P00340000 | 2020-11-04 3:54PM EST | 340.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDY210319P00350000 | 2020-10-05 8:51AM EST | 350.00 | 24.79 | 13.40 | 22.50 | 0.00 | - | 250 | 255 | 165.50% |
| MDY210319P00380000 | 2020-10-07 10:05AM EST | 380.00 | 36.19 | 21.50 | 30.60 | 0.00 | - | 5 | 10 | 160.86% |
| MDY210319P00385000 | 2020-10-06 10:14AM EST | 385.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MDY210319P00400000 | 2020-11-09 2:57PM EST | 400.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDY210319P00405000 | 2020-10-22 11:49AM EST | 405.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDY210319P00410000 | 2020-10-22 12:50PM EST | 410.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDY210319P00415000 | 2020-10-22 1:16PM EST | 415.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDY210319P00420000 | 2020-09-29 12:33PM EST | 420.00 | 86.00 | 76.60 | 81.00 | 0.00 | - | - | 1 | 261.97% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
