Deutsche Märkte öffnen in 7 Stunden 36 Minuten

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

In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDY210319C002550002020-09-10 10:09AM EST255.0092.11109.50114.500.00-110.00%
MDY210319C002900002020-09-10 10:09AM EST290.0062.4177.5082.300.00--10.00%
MDY210319C002950002020-07-21 8:49AM EST295.0058.4064.4067.400.00--20.00%
MDY210319C003050002020-08-06 2:51PM EST305.0057.8053.0058.000.00--50.00%
MDY210319C003100002020-08-06 2:28PM EST310.0054.1049.1054.000.00--220.00%
MDY210319C003150002020-07-21 8:49AM EST315.0044.0049.5051.100.00--110.00%
MDY210319C003200002020-08-14 12:33PM EST320.0052.2033.5038.500.00-611040.00%
MDY210319C003250002020-09-15 10:20AM EST325.0038.8046.8051.500.00-1240.00%
MDY210319C003300002020-10-05 1:58PM EST330.0039.3036.5045.800.00-110.00%
MDY210319C003350002020-09-23 8:58AM EST335.0024.2641.0045.900.00-120.00%
MDY210319C003400002020-08-05 10:43AM EST340.0032.8029.1034.000.00--30.00%
MDY210319C003450002020-10-30 2:21PM EST345.0023.800.000.000.00-100.00%
MDY210319C003500002020-10-08 1:21PM EST350.0032.0028.0037.600.00-490.00%
MDY210319C003550002020-10-12 8:35AM EST355.0028.000.000.000.00--00.00%
MDY210319C003600002020-10-27 12:04PM EST360.0020.800.000.000.00-200.00%
MDY210319C003650002020-10-22 2:07PM EST365.0021.900.000.000.00-200.00%
MDY210319C003700002020-11-06 2:44PM EST370.0019.600.000.000.00-200.00%
MDY210319C003750002020-09-25 9:25AM EST375.005.8015.5018.500.00-1000.00%
MDY210319C003800002020-11-09 10:15AM EST380.0024.880.000.000.00-200.00%
MDY210319C003950002020-09-02 11:19AM EST395.0010.853.806.600.00--30.00%
MDY210319C004000002020-11-09 3:09PM EST400.0012.590.000.000.00-700.00%
MDY210319C004050002020-10-14 1:35PM EST405.005.300.000.000.00-20000.00%
MDY210319C004100002020-10-18 11:06PM EST410.004.600.000.000.00--00.00%
MDY210319C004150002020-10-08 2:36PM EST415.004.600.007.100.00--200.00%
MDY210319C004200002020-11-06 12:24PM EST420.002.960.000.000.00-800.00%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDY210319P001700002020-07-28 12:55PM EST170.001.750.451.950.00--1232.52%
MDY210319P001850002020-09-03 3:01PM EST185.002.000.201.700.00-12206.54%
MDY210319P002150002020-11-03 3:22PM EST215.001.540.000.000.00-1050.00%
MDY210319P002250002020-09-30 1:53PM EST225.002.550.403.200.00--1184.62%
MDY210319P002400002020-10-28 12:00PM EST240.003.400.000.000.00--050.00%
MDY210319P002600002020-10-26 9:02AM EST260.003.080.000.000.00-1050.00%
MDY210319P002650002020-08-28 2:36PM EST265.007.205.906.500.00-377377193.60%
MDY210319P002700002020-08-28 12:07PM EST270.008.106.607.100.00-205203193.35%
MDY210319P002750002020-11-06 3:34PM EST275.003.100.000.000.00-1050.00%
MDY210319P002800002020-11-04 3:54PM EST280.004.220.000.000.00-3050.00%
MDY210319P002900002020-11-06 12:20PM EST290.004.400.000.000.00-2050.00%
MDY210319P002950002020-10-29 9:08AM EST295.0010.700.000.000.00-501050.00%
MDY210319P003000002020-11-06 12:20PM EST300.005.450.000.000.00-2050.00%
MDY210319P003050002020-10-22 10:55AM EST305.008.200.000.000.00-81050.00%
MDY210319P003100002020-10-07 11:27AM EST310.008.102.3011.000.00-311151.36%
MDY210319P003150002020-09-20 11:06PM EST315.0016.608.9012.200.00--1169.20%
MDY210319P003200002020-10-04 11:06PM EST320.0016.206.1013.900.00--1161.13%
MDY210319P003250002020-10-26 9:02AM EST325.0011.580.000.000.00-1025.00%
MDY210319P003300002020-10-05 9:03AM EST330.0018.117.6016.400.00-2013161.00%
MDY210319P003400002020-11-04 3:54PM EST340.0014.360.000.000.00-3025.00%
MDY210319P003500002020-10-05 8:51AM EST350.0024.7913.4022.500.00-250255165.50%
MDY210319P003800002020-10-07 10:05AM EST380.0036.1921.5030.600.00-510160.86%
MDY210319P003850002020-10-06 10:14AM EST385.0040.300.000.000.00--112.50%
MDY210319P004000002020-11-09 2:57PM EST400.0028.500.000.000.00-1012.50%
MDY210319P004050002020-10-22 11:49AM EST405.0049.000.000.000.00--012.50%
MDY210319P004100002020-10-22 12:50PM EST410.0051.800.000.000.00--012.50%
MDY210319P004150002020-10-22 1:16PM EST415.0055.300.000.000.00--012.50%
MDY210319P004200002020-09-29 12:33PM EST420.0086.0076.6081.000.00--1261.97%