Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.891,64 +75,72 (+0,20%) Gold
2.319,00 +16,10 (+0,70%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
53.436,01 -3.265,67 (-5,76%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:16AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 66.50 | 71.00 | 0.00 | - | - | 5 | 54.71% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 37.20 | 41.20 | 0.00 | - | 1 | 1 | 36.37% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 56.74% |
| MDY240517C00495000 | 2024-04-22 12:23PM EDT | 495.00 | 31.65 | 29.20 | 31.50 | 0.00 | - | 1 | 6 | 30.67% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 24.40 | 26.90 | 0.00 | - | 1 | 1 | 28.37% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 19.50 | 22.80 | 0.00 | - | - | 1 | 27.16% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 50.98% |
| MDY240517C00520000 | 2024-04-25 10:14AM EDT | 520.00 | 12.60 | 10.10 | 10.70 | 0.00 | - | 9 | 6 | 20.83% |
| MDY240517C00525000 | 2024-04-22 11:41AM EDT | 525.00 | 8.04 | 7.00 | 8.40 | 0.00 | - | 1 | 63 | 21.19% |
| MDY240517C00530000 | 2024-04-25 2:51PM EDT | 530.00 | 9.30 | 4.50 | 6.20 | 0.00 | - | 2 | 88 | 20.85% |
| MDY240517C00535000 | 2024-04-30 11:13AM EDT | 535.00 | 4.90 | 2.65 | 5.20 | 0.00 | - | 11 | 40 | 22.47% |
| MDY240517C00540000 | 2024-04-30 2:21PM EDT | 540.00 | 2.88 | 1.20 | 4.40 | 0.00 | - | 1 | 14 | 24.00% |
| MDY240517C00545000 | 2024-04-30 10:24AM EDT | 545.00 | 2.50 | 0.55 | 2.00 | 0.00 | - | 4 | 60 | 19.93% |
| MDY240517C00550000 | 2024-04-30 1:05PM EDT | 550.00 | 1.09 | 0.30 | 2.90 | 0.00 | - | 32 | 18 | 25.80% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 12 | 4 | 21.52% |
| MDY240517C00560000 | 2024-04-30 2:03PM EDT | 560.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 8 | 87 | 23.28% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 2.25 | 0.00 | - | 25 | 39 | 31.28% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 30.14% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 11 | 32.34% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 34.49% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 35.36% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 38.62% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 31.23% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 50.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 50.12% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 7 | 35.86% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 787 | 33.12% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 30.35% |
| MDY240517P00485000 | 2024-04-23 12:54PM EDT | 485.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 10 | 27.57% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.10 | 2.95 | 0.00 | - | 1 | 2 | 30.72% |
| MDY240517P00495000 | 2024-04-30 11:18AM EDT | 495.00 | 0.78 | 0.75 | 1.85 | 0.00 | - | 1 | 12 | 23.38% |
| MDY240517P00500000 | 2024-04-30 11:18AM EDT | 500.00 | 1.10 | 1.20 | 3.80 | 0.00 | - | 1 | 12 | 26.85% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 1.90 | 4.10 | 0.00 | - | 1 | 11 | 24.12% |
| MDY240517P00510000 | 2024-04-30 2:26PM EDT | 510.00 | 2.50 | 2.95 | 5.80 | 0.00 | - | 2 | 16 | 24.67% |
| MDY240517P00515000 | 2024-04-30 11:12AM EDT | 515.00 | 3.10 | 4.20 | 6.80 | 0.00 | - | 4 | 706 | 22.72% |
| MDY240517P00520000 | 2024-04-30 3:54PM EDT | 520.00 | 6.00 | 5.60 | 7.30 | 0.00 | - | 507 | 1,244 | 19.01% |
| MDY240517P00525000 | 2024-04-30 3:54PM EDT | 525.00 | 8.00 | 8.50 | 9.00 | 0.00 | - | 580 | 416 | 17.16% |
| MDY240517P00530000 | 2024-04-30 3:06PM EDT | 530.00 | 10.50 | 11.30 | 11.80 | +1.06 | +11.23% | 1 | 237 | 16.60% |
| MDY240517P00535000 | 2024-04-30 11:17AM EDT | 535.00 | 11.35 | 14.10 | 17.20 | 0.00 | - | 1 | 358 | 21.46% |
| MDY240517P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 21.50 | 18.10 | 20.90 | 0.00 | - | 2 | 466 | 21.52% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 21.70 | 25.10 | 0.00 | - | 4 | 4 | 22.24% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 26.20 | 29.80 | 0.00 | - | 2 | 311 | 24.07% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 31.30 | 35.00 | 0.00 | - | 10 | 0 | 27.50% |
