Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.459,76 +747,01 (+1,27%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621C00310000 | 2024-02-29 3:51PM EDT | 310.00 | 219.85 | 246.50 | 251.50 | 0.00 | - | 11 | 11 | 167.87% |
| MDY240621C00350000 | 2024-04-22 12:23PM EDT | 350.00 | 175.25 | 179.00 | 184.00 | 0.00 | - | 3 | 4 | 64.00% |
| MDY240621C00400000 | 2023-12-13 4:52PM EDT | 400.00 | 103.00 | 105.10 | 109.90 | 0.00 | - | 10 | 7 | 0.00% |
| MDY240621C00435000 | 2023-11-10 1:32PM EDT | 435.00 | 35.30 | 60.50 | 65.00 | 0.00 | - | - | 1 | 0.00% |
| MDY240621C00455000 | 2024-03-28 2:26PM EDT | 455.00 | 106.28 | 76.00 | 80.80 | 0.00 | - | 8 | 8 | 39.51% |
| MDY240621C00460000 | 2024-03-28 2:26PM EDT | 460.00 | 101.43 | 71.00 | 75.80 | 0.00 | - | 8 | 10 | 37.56% |
| MDY240621C00465000 | 2023-11-14 11:47AM EDT | 465.00 | 28.55 | 55.50 | 60.10 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240621C00470000 | 2024-01-23 10:51AM EDT | 470.00 | 52.10 | 59.20 | 63.70 | 0.00 | - | 1 | 1 | 29.28% |
| MDY240621C00475000 | 2024-04-25 11:16AM EDT | 475.00 | 54.41 | 56.60 | 61.50 | 0.00 | - | 9 | 12 | 33.02% |
| MDY240621C00480000 | 2024-03-13 10:06AM EDT | 480.00 | 70.58 | 57.50 | 62.20 | 0.00 | - | 5 | 6 | 40.44% |
| MDY240621C00485000 | 2024-04-25 11:11AM EDT | 485.00 | 45.52 | 47.80 | 52.30 | 0.00 | - | 6 | 7 | 30.35% |
| MDY240621C00490000 | 2024-04-10 2:56PM EDT | 490.00 | 54.73 | 43.30 | 48.00 | 0.00 | - | 5 | 8 | 29.39% |
| MDY240621C00495000 | 2024-04-25 11:11AM EDT | 495.00 | 36.92 | 39.10 | 43.50 | 0.00 | - | 3 | 12 | 28.01% |
| MDY240621C00500000 | 2024-04-25 11:13AM EDT | 500.00 | 32.78 | 34.30 | 39.00 | 0.00 | - | 3 | 51 | 26.54% |
| MDY240621C00505000 | 2024-02-02 2:06PM EDT | 505.00 | 23.75 | 37.20 | 40.80 | 0.00 | - | 1 | 30 | 33.57% |
| MDY240621C00510000 | 2024-02-13 4:07PM EDT | 510.00 | 19.60 | 35.00 | 39.80 | 0.00 | - | 30 | 37 | 36.17% |
| MDY240621C00515000 | 2024-04-09 12:50PM EDT | 515.00 | 42.86 | 22.50 | 27.00 | 0.00 | - | 10 | 79 | 23.44% |
| MDY240621C00520000 | 2024-04-23 11:48AM EDT | 520.00 | 22.50 | 18.70 | 23.50 | 0.00 | - | 4 | 37 | 22.69% |
| MDY240621C00525000 | 2024-04-17 3:09PM EDT | 525.00 | 13.85 | 16.60 | 18.40 | 0.00 | - | 2 | 115 | 19.74% |
| MDY240621C00530000 | 2024-04-10 10:45AM EDT | 530.00 | 25.20 | 14.40 | 15.20 | 0.00 | - | 1 | 112 | 18.90% |
| MDY240621C00535000 | 2024-04-15 1:49PM EDT | 535.00 | 12.50 | 11.80 | 12.60 | 0.00 | - | 1 | 56 | 18.50% |
| MDY240621C00540000 | 2024-04-25 3:34PM EDT | 540.00 | 9.80 | 9.40 | 10.30 | 0.00 | - | 22 | 109 | 18.13% |
| MDY240621C00545000 | 2024-04-23 3:35PM EDT | 545.00 | 8.50 | 5.60 | 8.70 | 0.00 | - | 2 | 33 | 18.34% |
| MDY240621C00550000 | 2024-04-25 2:53PM EDT | 550.00 | 6.25 | 5.20 | 7.10 | 0.00 | - | 2 | 46 | 18.24% |
| MDY240621C00555000 | 2024-04-24 10:47AM EDT | 555.00 | 5.00 | 3.00 | 5.90 | 0.00 | - | 16 | 36 | 18.40% |
| MDY240621C00560000 | 2024-04-22 10:54AM EDT | 560.00 | 2.56 | 1.60 | 5.00 | 0.00 | - | 5 | 39 | 18.75% |
| MDY240621C00565000 | 2024-04-11 1:19PM EDT | 565.00 | 6.20 | 0.30 | 4.30 | 0.00 | - | 5 | 31 | 19.21% |
| MDY240621C00570000 | 2024-04-25 4:02PM EDT | 570.00 | 1.75 | 0.95 | 3.30 | 0.00 | - | 18 | 37 | 18.88% |
| MDY240621C00575000 | 2024-04-22 2:31PM EDT | 575.00 | 1.77 | 0.00 | 3.00 | 0.00 | - | 2 | 16 | 19.69% |
| MDY240621C00580000 | 2024-03-27 12:31PM EDT | 580.00 | 6.05 | 0.05 | 3.40 | 0.00 | - | 11 | 13 | 21.90% |
| MDY240621C00595000 | 2023-12-21 3:29PM EDT | 595.00 | 1.30 | 0.10 | 4.80 | 0.00 | - | - | 1 | 28.82% |
| MDY240621C00610000 | 2024-03-28 10:37AM EDT | 610.00 | 2.64 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 24.09% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621P00230000 | 2023-11-15 10:59AM EDT | 230.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 108.55% |
| MDY240621P00265000 | 2023-11-15 10:59AM EDT | 265.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 1 | 92.02% |
| MDY240621P00300000 | 2024-03-11 9:30AM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 25.00% |
| MDY240621P00335000 | 2023-10-03 10:07AM EDT | 335.00 | 4.00 | 2.60 | 5.00 | 0.00 | - | - | 1 | 78.91% |
| MDY240621P00365000 | 2024-02-09 3:57PM EDT | 365.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.07% |
| MDY240621P00370000 | 2024-01-17 10:30AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MDY240621P00380000 | 2024-02-27 1:45PM EDT | 380.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.64% |
| MDY240621P00385000 | 2024-02-20 1:37PM EDT | 385.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 52.87% |
| MDY240621P00390000 | 2024-01-26 10:30AM EDT | 390.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.11% |
| MDY240621P00400000 | 2024-02-12 3:43PM EDT | 400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 15 | 12 | 56.51% |
| MDY240621P00410000 | 2024-02-12 4:14PM EDT | 410.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.67% |
| MDY240621P00415000 | 2024-02-01 2:33PM EDT | 415.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 224 | 113 | 45.94% |
| MDY240621P00420000 | 2024-02-29 11:09AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 279 | 48.87% |
| MDY240621P00425000 | 2024-04-04 12:04PM EDT | 425.00 | 0.65 | 0.10 | 1.10 | 0.00 | - | 1 | 69 | 33.17% |
| MDY240621P00430000 | 2024-01-12 10:30AM EDT | 430.00 | 3.40 | 0.05 | 4.50 | 0.00 | - | - | 1 | 44.28% |
| MDY240621P00435000 | 2024-03-22 1:48PM EDT | 435.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 43.79% |
| MDY240621P00445000 | 2024-04-22 3:02PM EDT | 445.00 | 0.88 | 0.30 | 1.25 | 0.00 | - | 4 | 28 | 28.09% |
| MDY240621P00450000 | 2024-03-21 10:59AM EDT | 450.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 38.20% |
| MDY240621P00455000 | 2024-01-31 3:02PM EDT | 455.00 | 5.50 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MDY240621P00460000 | 2024-02-02 1:16PM EDT | 460.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 34.03% |
| MDY240621P00465000 | 2024-04-19 2:13PM EDT | 465.00 | 2.50 | 0.05 | 4.00 | 0.00 | - | 6 | 9 | 30.35% |
| MDY240621P00470000 | 2024-04-23 12:41PM EDT | 470.00 | 1.90 | 1.45 | 4.20 | 0.00 | - | 6 | 56 | 29.03% |
| MDY240621P00475000 | 2024-04-26 3:39PM EDT | 475.00 | 1.71 | 0.25 | 3.70 | -0.64 | -27.23% | 1 | 91 | 26.11% |
| MDY240621P00480000 | 2024-04-22 3:00PM EDT | 480.00 | 2.60 | 0.65 | 4.80 | 0.00 | - | 22 | 22 | 26.65% |
| MDY240621P00485000 | 2024-04-23 3:04PM EDT | 485.00 | 2.85 | 2.50 | 5.00 | 0.00 | - | 29 | 46 | 25.17% |
| MDY240621P00490000 | 2024-04-24 11:34AM EDT | 490.00 | 3.93 | 2.45 | 5.50 | 0.00 | - | 5 | 44 | 24.17% |
| MDY240621P00495000 | 2024-04-26 3:39PM EDT | 495.00 | 3.84 | 2.30 | 6.00 | -0.26 | -6.34% | 1 | 136 | 23.05% |
| MDY240621P00500000 | 2024-04-23 12:39PM EDT | 500.00 | 4.80 | 2.65 | 6.70 | 0.00 | - | 21 | 120 | 22.14% |
| MDY240621P00505000 | 2024-04-26 3:39PM EDT | 505.00 | 5.74 | 0.00 | 4.80 | -1.26 | -18.00% | 1 | 70 | 17.08% |
| MDY240621P00510000 | 2024-04-24 11:34AM EDT | 510.00 | 6.95 | 5.30 | 8.40 | 0.00 | - | 5 | 54 | 20.25% |
| MDY240621P00515000 | 2024-04-15 1:28PM EDT | 515.00 | 10.25 | 5.80 | 9.40 | 0.00 | - | 15 | 55 | 19.23% |
| MDY240621P00520000 | 2024-04-25 3:37PM EDT | 520.00 | 10.00 | 7.30 | 10.00 | 0.00 | - | 24 | 99 | 17.48% |
| MDY240621P00525000 | 2024-04-26 3:39PM EDT | 525.00 | 10.67 | 10.20 | 11.20 | -4.63 | -30.26% | 1 | 60 | 16.27% |
| MDY240621P00530000 | 2024-04-11 2:07PM EDT | 530.00 | 10.70 | 12.40 | 13.20 | 0.00 | - | 2 | 24 | 15.72% |
| MDY240621P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 24.66 | 16.20 | 19.10 | 0.00 | - | 2 | 2 | 15.84% |
| MDY240621P00545000 | 2024-04-23 9:52AM EDT | 545.00 | 21.50 | 18.50 | 22.10 | 0.00 | - | 1 | 0 | 15.40% |
| MDY240621P00565000 | 2024-04-04 1:19PM EDT | 565.00 | 21.00 | 33.70 | 38.40 | 0.00 | - | 1 | 0 | 16.42% |
