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
59.744,84 +893,79 (+1,52%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240920C00300000 | 2023-12-27 11:25AM EDT | 300.00 | 219.00 | 208.00 | 212.90 | 0.00 | - | 1 | 2 | 0.00% |
| MDY240920C00340000 | 2023-10-04 3:54PM EDT | 340.00 | 123.42 | 125.50 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MDY240920C00400000 | 2024-03-13 12:16PM EDT | 400.00 | 152.85 | 135.50 | 140.50 | 0.00 | - | 29 | 24 | 44.92% |
| MDY240920C00410000 | 2024-03-13 9:36AM EDT | 410.00 | 142.84 | 132.10 | 136.40 | 0.00 | - | 22 | 21 | 49.62% |
| MDY240920C00420000 | 2024-01-17 11:56AM EDT | 420.00 | 87.85 | 109.00 | 113.40 | 0.00 | - | 1 | 7 | 28.53% |
| MDY240920C00430000 | 2024-02-05 2:46PM EDT | 430.00 | 85.10 | 115.00 | 118.90 | 0.00 | - | 1 | 0 | 46.30% |
| MDY240920C00440000 | 2023-11-10 10:40AM EDT | 440.00 | 37.40 | 63.50 | 68.00 | 0.00 | - | 5 | 6 | 0.00% |
| MDY240920C00445000 | 2023-11-03 10:02AM EDT | 445.00 | 45.93 | 58.60 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240920C00450000 | 2024-03-13 11:43AM EDT | 450.00 | 103.76 | 89.00 | 93.40 | 0.00 | - | 1 | 192 | 34.45% |
| MDY240920C00455000 | 2023-12-29 4:47PM EDT | 455.00 | 76.10 | 69.40 | 74.00 | 0.00 | - | 1 | 8 | 0.00% |
| MDY240920C00460000 | 2024-03-04 10:30AM EDT | 460.00 | 88.20 | 96.00 | 101.00 | 0.00 | - | 1 | 4 | 48.36% |
| MDY240920C00465000 | 2024-02-21 12:07PM EDT | 465.00 | 65.16 | 89.60 | 93.50 | 0.00 | - | 11 | 12 | 44.41% |
| MDY240920C00470000 | 2024-02-26 12:28PM EDT | 470.00 | 67.70 | 93.00 | 98.00 | 0.00 | - | 1 | 5 | 51.01% |
| MDY240920C00475000 | 2024-01-08 4:19PM EDT | 475.00 | 52.80 | 48.10 | 52.50 | 0.00 | - | 1 | 183 | 0.00% |
| MDY240920C00480000 | 2024-03-13 11:18AM EDT | 480.00 | 75.86 | 65.30 | 70.00 | 0.00 | - | 2 | 13 | 31.97% |
| MDY240920C00485000 | 2024-04-25 11:16AM EDT | 485.00 | 53.71 | 55.80 | 60.50 | 0.00 | - | 9 | 11 | 26.43% |
| MDY240920C00490000 | 2024-03-07 12:30PM EDT | 490.00 | 67.35 | 67.60 | 72.50 | 0.00 | - | 3 | 6 | 39.29% |
| MDY240920C00495000 | 2024-04-25 11:11AM EDT | 495.00 | 45.88 | 47.50 | 52.00 | 0.00 | - | 6 | 18 | 24.71% |
| MDY240920C00500000 | 2024-03-13 10:00AM EDT | 500.00 | 59.59 | 49.30 | 54.00 | 0.00 | - | 3 | 25 | 28.91% |
| MDY240920C00505000 | 2024-04-25 11:11AM EDT | 505.00 | 38.58 | 40.00 | 44.50 | 0.00 | - | 3 | 11 | 23.61% |
| MDY240920C00510000 | 2024-04-16 2:44PM EDT | 510.00 | 35.92 | 36.20 | 41.00 | 0.00 | - | 3 | 19 | 23.15% |
| MDY240920C00515000 | 2024-04-25 11:13AM EDT | 515.00 | 31.78 | 32.80 | 37.50 | 0.00 | - | 3 | 18 | 22.60% |
| MDY240920C00520000 | 2024-03-25 3:59PM EDT | 520.00 | 45.90 | 30.10 | 34.50 | 0.00 | - | 1 | 10 | 22.35% |
| MDY240920C00525000 | 2024-02-29 12:22PM EDT | 525.00 | 31.20 | 47.20 | 52.00 | 0.00 | - | 3 | 9 | 37.50% |
| MDY240920C00530000 | 2023-12-28 2:01PM EDT | 530.00 | 27.72 | 16.90 | 21.50 | 0.00 | - | 6 | 4 | 16.32% |
| MDY240920C00535000 | 2024-04-22 1:46PM EDT | 535.00 | 21.00 | 20.60 | 25.40 | 0.00 | - | 1 | 12 | 20.95% |
| MDY240920C00540000 | 2024-04-26 3:41PM EDT | 540.00 | 20.59 | 18.00 | 22.50 | +1.49 | +7.80% | 2 | 8 | 20.38% |
| MDY240920C00545000 | 2024-04-12 10:36AM EDT | 545.00 | 22.00 | 15.50 | 20.20 | 0.00 | - | 1 | 16 | 20.15% |
| MDY240920C00550000 | 2024-04-24 1:32PM EDT | 550.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 2 | 45 | 19.89% |
| MDY240920C00555000 | 2024-04-25 2:23PM EDT | 555.00 | 12.90 | 11.20 | 16.00 | 0.00 | - | 1 | 20 | 19.67% |
| MDY240920C00560000 | 2024-04-25 2:27PM EDT | 560.00 | 10.90 | 10.40 | 14.10 | 0.00 | - | 2 | 6 | 19.41% |
| MDY240920C00565000 | 2024-04-22 1:46PM EDT | 565.00 | 9.10 | 7.70 | 12.50 | 0.00 | - | 2 | 21 | 19.28% |
| MDY240920C00570000 | 2024-04-11 11:56AM EDT | 570.00 | 12.70 | 6.10 | 10.80 | 0.00 | - | 1 | 34 | 18.95% |
| MDY240920C00575000 | 2024-04-25 2:27PM EDT | 575.00 | 7.00 | 5.20 | 10.00 | 0.00 | - | 4 | 4 | 19.31% |
| MDY240920C00580000 | 2024-03-28 10:49AM EDT | 580.00 | 17.30 | 4.00 | 8.70 | 0.00 | - | 1 | 42 | 19.11% |
| MDY240920C00585000 | 2024-01-11 3:51PM EDT | 585.00 | 4.60 | 2.75 | 7.50 | 0.00 | - | - | 1 | 18.90% |
| MDY240920C00590000 | 2024-04-25 2:28PM EDT | 590.00 | 4.00 | 2.45 | 6.70 | 0.00 | - | 2 | 38 | 18.99% |
| MDY240920C00595000 | 2024-03-21 11:58AM EDT | 595.00 | 10.30 | 0.60 | 5.50 | 0.00 | - | 27 | 48 | 18.52% |
| MDY240920C00600000 | 2024-04-10 10:45AM EDT | 600.00 | 6.30 | 1.00 | 5.50 | 0.00 | - | 1 | 29 | 19.36% |
| MDY240920C00610000 | 2023-12-14 12:29PM EDT | 610.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | - | 3 | 20.35% |
| MDY240920C00650000 | 2023-11-24 12:13PM EDT | 650.00 | 0.01 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 23.45% |
| MDY240920C00700000 | 2023-12-20 2:09PM EDT | 700.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 3 | 32.17% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240920P00230000 | 2023-09-28 2:41PM EDT | 230.00 | 1.00 | 0.20 | 2.90 | 0.00 | - | 1 | 1 | 68.58% |
| MDY240920P00240000 | 2023-11-15 10:59AM EDT | 240.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | - | 1 | 64.48% |
| MDY240920P00275000 | 2023-11-24 12:13PM EDT | 275.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.76% |
| MDY240920P00305000 | 2023-10-27 2:59PM EDT | 305.00 | 4.50 | 1.35 | 2.80 | 0.00 | - | 1 | 3 | 50.04% |
| MDY240920P00320000 | 2023-10-27 2:59PM EDT | 320.00 | 6.20 | 1.05 | 5.00 | 0.00 | - | 2 | 2 | 55.89% |
| MDY240920P00325000 | 2023-12-26 10:30AM EDT | 325.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.93% |
| MDY240920P00330000 | 2023-10-31 11:51AM EDT | 330.00 | 6.40 | 0.85 | 3.90 | 0.00 | - | 1 | 3 | 50.04% |
| MDY240920P00335000 | 2024-01-22 10:30AM EDT | 335.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MDY240920P00340000 | 2024-03-20 2:02PM EDT | 340.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.81% |
| MDY240920P00345000 | 2023-10-31 11:42AM EDT | 345.00 | 7.80 | 2.00 | 4.70 | 0.00 | - | 1 | 2 | 48.22% |
| MDY240920P00350000 | 2024-01-26 10:30AM EDT | 350.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.16% |
| MDY240920P00355000 | 2024-04-09 9:33AM EDT | 355.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 1 | 92 | 33.78% |
| MDY240920P00360000 | 2024-01-26 10:30AM EDT | 360.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 44.56% |
| MDY240920P00365000 | 2023-11-08 11:48AM EDT | 365.00 | 7.00 | 2.25 | 5.40 | 0.00 | - | 1 | 0 | 44.62% |
| MDY240920P00370000 | 2024-03-25 12:13PM EDT | 370.00 | 0.90 | 0.10 | 3.10 | 0.00 | - | 1 | 11 | 37.81% |
| MDY240920P00375000 | 2023-11-22 11:18AM EDT | 375.00 | 5.90 | 1.70 | 5.50 | 0.00 | - | 2 | 42 | 42.26% |
| MDY240920P00380000 | 2023-12-12 12:31PM EDT | 380.00 | 4.60 | 1.00 | 5.80 | 0.00 | - | 1 | 2 | 41.58% |
| MDY240920P00385000 | 2023-11-29 1:02PM EDT | 385.00 | 6.20 | 1.60 | 6.40 | 0.00 | - | 2 | 360 | 41.45% |
| MDY240920P00390000 | 2023-12-12 3:30PM EDT | 390.00 | 4.80 | 1.50 | 6.40 | 0.00 | - | 2 | 5 | 40.16% |
| MDY240920P00395000 | 2023-11-28 12:36PM EDT | 395.00 | 7.20 | 2.00 | 6.80 | 0.00 | - | 7 | 2 | 39.59% |
| MDY240920P00400000 | 2024-02-07 4:51PM EDT | 400.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 34.69% |
| MDY240920P00405000 | 2023-11-08 12:04PM EDT | 405.00 | 13.10 | 4.70 | 9.50 | 0.00 | - | - | 2 | 41.24% |
| MDY240920P00410000 | 2024-03-26 2:51PM EDT | 410.00 | 1.79 | 0.10 | 2.95 | 0.00 | - | 1 | 21 | 28.50% |
| MDY240920P00415000 | 2023-11-08 12:04PM EDT | 415.00 | 15.30 | 6.10 | 11.00 | 0.00 | - | 1 | 12 | 40.60% |
| MDY240920P00420000 | 2024-02-23 2:15PM EDT | 420.00 | 3.28 | 0.10 | 5.00 | 0.00 | - | 1 | 11 | 30.35% |
| MDY240920P00425000 | 2024-04-08 9:30AM EDT | 425.00 | 2.25 | 0.55 | 3.30 | 0.00 | - | 1 | 21 | 26.04% |
| MDY240920P00430000 | 2024-02-23 12:11PM EDT | 430.00 | 3.80 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 28.03% |
| MDY240920P00435000 | 2023-12-20 11:27AM EDT | 435.00 | 7.40 | 5.10 | 10.00 | 0.00 | - | 1 | 207 | 33.90% |
| MDY240920P00440000 | 2024-03-15 3:18PM EDT | 440.00 | 2.30 | 1.50 | 6.30 | 0.00 | - | 7 | 0 | 27.68% |
| MDY240920P00445000 | 2023-11-24 11:17AM EDT | 445.00 | 16.60 | 7.50 | 10.50 | 0.00 | - | 1 | 1 | 31.87% |
| MDY240920P00450000 | 2024-02-16 10:44AM EDT | 450.00 | 5.70 | 1.50 | 6.30 | 0.00 | - | 1 | 15 | 25.30% |
| MDY240920P00455000 | 2024-02-23 2:15PM EDT | 455.00 | 5.79 | 1.00 | 5.90 | 0.00 | - | 2 | 3 | 23.57% |
| MDY240920P00460000 | 2024-02-28 1:47PM EDT | 460.00 | 5.80 | 0.50 | 5.20 | 0.00 | - | 1 | 4 | 21.45% |
| MDY240920P00465000 | 2024-02-20 11:20AM EDT | 465.00 | 9.50 | 1.10 | 6.00 | 0.00 | - | 2 | 9 | 21.34% |
| MDY240920P00470000 | 2024-03-07 2:36PM EDT | 470.00 | 4.60 | 2.00 | 6.90 | 0.00 | - | 1 | 3 | 21.25% |
| MDY240920P00475000 | 2024-02-06 3:15PM EDT | 475.00 | 12.90 | 3.10 | 8.00 | 0.00 | - | 7 | 8 | 21.26% |
| MDY240920P00480000 | 2024-02-20 1:32PM EDT | 480.00 | 12.80 | 2.10 | 7.00 | 0.00 | - | 5 | 7 | 18.91% |
| MDY240920P00485000 | 2024-02-09 12:54PM EDT | 485.00 | 12.40 | 5.50 | 9.50 | 0.00 | - | 6 | 16 | 20.23% |
| MDY240920P00490000 | 2024-02-29 11:08AM EDT | 490.00 | 9.50 | 2.50 | 7.30 | 0.00 | - | 3 | 11 | 16.73% |
| MDY240920P00495000 | 2024-02-29 2:05PM EDT | 495.00 | 11.10 | 2.50 | 7.40 | 0.00 | - | 4 | 19 | 15.56% |
| MDY240920P00500000 | 2024-02-28 2:34PM EDT | 500.00 | 12.50 | 3.50 | 8.30 | 0.00 | - | 7 | 30 | 15.09% |
| MDY240920P00505000 | 2024-03-04 3:32PM EDT | 505.00 | 11.30 | 6.00 | 10.90 | 0.00 | - | 5 | 29 | 16.00% |
| MDY240920P00510000 | 2024-03-19 2:20PM EDT | 510.00 | 11.40 | 15.60 | 20.50 | 0.00 | - | 4 | 22 | 22.28% |
| MDY240920P00515000 | 2024-03-15 12:36PM EDT | 515.00 | 13.80 | 13.20 | 18.00 | 0.00 | - | 4 | 15 | 18.63% |
| MDY240920P00520000 | 2024-03-04 1:27PM EDT | 520.00 | 14.60 | 9.10 | 14.00 | 0.00 | - | 3 | 3 | 13.84% |
| MDY240920P00525000 | 2024-04-25 2:31PM EDT | 525.00 | 18.90 | 15.00 | 19.40 | 0.00 | - | 2 | 23 | 16.19% |
| MDY240920P00530000 | 2024-04-23 12:00PM EDT | 530.00 | 18.20 | 17.00 | 21.30 | 0.00 | - | 2 | 3 | 15.72% |
| MDY240920P00535000 | 2024-02-28 1:47PM EDT | 535.00 | 26.20 | 9.60 | 14.50 | 0.00 | - | - | 1 | 8.55% |
| MDY240920P00540000 | 2024-03-28 11:35AM EDT | 540.00 | 13.70 | 22.00 | 26.00 | 0.00 | - | 2 | 3 | 15.02% |
| MDY240920P00545000 | 2024-03-08 2:41PM EDT | 545.00 | 25.00 | 18.10 | 23.00 | 0.00 | - | 12 | 12 | 10.20% |
| MDY240920P00550000 | 2024-03-08 4:56PM EDT | 550.00 | 27.40 | 20.30 | 25.00 | 0.00 | - | 2 | 18 | 8.81% |
| MDY240920P00555000 | 2024-03-13 1:06PM EDT | 555.00 | 26.70 | 31.20 | 36.00 | 0.00 | - | - | 12 | 15.17% |
