Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.050,05 -2.439,29 (-4,32%) CMC Crypto 200
1.272,81 -66,25 (-4,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220C00300000 | 2024-02-01 12:12PM EDT | 300.00 | 205.70 | 234.50 | 239.50 | 0.00 | - | - | 2 | 63.62% |
| MDY241220C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.62 | 179.00 | 184.00 | 0.00 | - | 6 | 6 | 45.86% |
| MDY241220C00380000 | 2024-04-18 9:58AM EDT | 380.00 | 148.60 | 150.50 | 155.50 | 0.00 | - | 10 | 5 | 40.51% |
| MDY241220C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 139.72 | 132.00 | 137.00 | 0.00 | - | 10 | 12 | 37.42% |
| MDY241220C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.49 | 123.00 | 127.40 | 0.00 | - | 6 | 9 | 35.48% |
| MDY241220C00425000 | 2024-01-25 2:16PM EDT | 425.00 | 94.20 | 110.50 | 115.50 | 0.00 | - | 6 | 6 | 34.82% |
| MDY241220C00430000 | 2024-01-25 1:46PM EDT | 430.00 | 89.70 | 106.00 | 111.00 | 0.00 | - | 1 | 1 | 34.05% |
| MDY241220C00440000 | 2024-01-31 2:51PM EDT | 440.00 | 85.00 | 105.00 | 110.00 | 0.00 | - | - | 7 | 38.81% |
| MDY241220C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 102.55 | 91.50 | 96.10 | 0.00 | - | - | 1 | 30.52% |
| MDY241220C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 99.64 | 87.20 | 91.70 | 0.00 | - | 1 | 2 | 29.80% |
| MDY241220C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.17 | 78.00 | 82.90 | 0.00 | - | 5 | 9 | 28.30% |
| MDY241220C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 91.55 | 74.50 | 79.00 | 0.00 | - | - | 1 | 27.88% |
| MDY241220C00470000 | 2024-03-14 10:32AM EDT | 470.00 | 86.30 | 78.30 | 83.00 | 0.00 | - | 1 | 0 | 32.98% |
| MDY241220C00480000 | 2024-03-08 12:39PM EDT | 480.00 | 80.85 | 83.40 | 88.00 | 0.00 | - | 2 | 1 | 40.19% |
| MDY241220C00495000 | 2024-04-10 9:32AM EDT | 495.00 | 66.80 | 51.00 | 55.20 | 0.00 | - | - | 1 | 24.32% |
| MDY241220C00500000 | 2024-02-13 10:52AM EDT | 500.00 | 41.00 | 59.20 | 64.00 | 0.00 | - | 5 | 6 | 31.63% |
| MDY241220C00505000 | 2024-01-31 5:00PM EDT | 505.00 | 37.25 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 29.19% |
| MDY241220C00510000 | 2024-01-24 1:00PM EDT | 510.00 | 37.00 | 43.50 | 48.50 | 0.00 | - | 3 | 5 | 25.22% |
| MDY241220C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 56.50 | 38.80 | 42.00 | 0.00 | - | 1 | 14 | 24.26% |
| MDY241220C00530000 | 2024-04-05 1:15PM EDT | 530.00 | 48.20 | 29.70 | 33.00 | 0.00 | - | 1 | 11 | 21.60% |
| MDY241220C00535000 | 2024-04-04 3:51PM EDT | 535.00 | 41.30 | 27.00 | 30.50 | 0.00 | - | 1 | 1 | 21.37% |
| MDY241220C00540000 | 2024-04-25 2:31PM EDT | 540.00 | 28.70 | 23.90 | 28.00 | 0.00 | - | 1 | 8 | 21.08% |
| MDY241220C00545000 | 2024-04-29 10:20AM EDT | 545.00 | 28.20 | 22.00 | 25.50 | 0.00 | - | 6 | 8 | 20.73% |
| MDY241220C00550000 | 2024-04-29 10:20AM EDT | 550.00 | 25.70 | 20.00 | 23.50 | 0.00 | - | 1 | 25 | 20.61% |
| MDY241220C00555000 | 2024-02-13 12:45PM EDT | 555.00 | 17.70 | 24.50 | 29.50 | 0.00 | - | - | 12 | 25.34% |
| MDY241220C00560000 | 2024-04-29 3:00PM EDT | 560.00 | 21.37 | 16.10 | 19.50 | 0.00 | - | 6 | 10 | 20.17% |
| MDY241220C00570000 | 2024-04-29 3:00PM EDT | 570.00 | 18.04 | 12.00 | 15.90 | 0.00 | - | 17 | 29 | 19.70% |
| MDY241220C00575000 | 2024-04-29 10:20AM EDT | 575.00 | 16.10 | 11.10 | 14.50 | 0.00 | - | 1 | 6 | 19.62% |
| MDY241220C00580000 | 2024-03-21 10:06AM EDT | 580.00 | 21.70 | 8.50 | 13.40 | 0.00 | - | 2 | 10 | 19.69% |
| MDY241220C00585000 | 2024-03-08 2:09PM EDT | 585.00 | 18.60 | 16.10 | 21.00 | 0.00 | - | 3 | 3 | 25.69% |
| MDY241220C00590000 | 2024-04-25 2:24PM EDT | 590.00 | 9.60 | 7.30 | 10.50 | 0.00 | - | 1 | 7 | 19.13% |
| MDY241220C00595000 | 2024-04-29 9:56AM EDT | 595.00 | 10.10 | 6.50 | 9.20 | 0.00 | - | - | 2 | 18.83% |
| MDY241220C00600000 | 2024-03-22 9:45AM EDT | 600.00 | 14.50 | 4.20 | 9.10 | 0.00 | - | 1 | 4 | 19.46% |
| MDY241220C00605000 | 2024-03-04 3:32PM EDT | 605.00 | 10.40 | 10.90 | 15.60 | 0.00 | - | 3 | 3 | 25.17% |
| MDY241220C00610000 | 2024-03-08 1:19PM EDT | 610.00 | 11.50 | 8.60 | 13.50 | 0.00 | - | 7 | 7 | 24.34% |
| MDY241220C00620000 | 2024-04-29 9:30AM EDT | 620.00 | 4.60 | 2.45 | 6.00 | 0.00 | - | 10 | 183 | 19.25% |
| MDY241220C00625000 | 2024-02-29 1:40PM EDT | 625.00 | 5.10 | 7.20 | 12.00 | 0.00 | - | - | 8 | 25.23% |
| MDY241220C00630000 | 2024-04-25 10:41AM EDT | 630.00 | 3.50 | 1.35 | 4.90 | 0.00 | - | - | 5 | 19.24% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220P00300000 | 2024-03-07 3:56PM EDT | 300.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.63% |
| MDY241220P00315000 | 2024-04-19 9:30AM EDT | 315.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 36.44% |
| MDY241220P00330000 | 2024-04-02 9:50AM EDT | 330.00 | 1.45 | 0.35 | 1.75 | 0.00 | - | 22 | 210 | 32.87% |
| MDY241220P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.21 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 34.44% |
| MDY241220P00365000 | 2024-04-22 9:30AM EDT | 365.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.43% |
| MDY241220P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.11 | 0.00 | 4.40 | 0.00 | - | - | 10 | 29.77% |
| MDY241220P00385000 | 2024-04-22 9:30AM EDT | 385.00 | 3.10 | 0.20 | 4.20 | 0.00 | - | - | 1 | 28.47% |
| MDY241220P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 3.30 | 0.50 | 4.70 | 0.00 | - | - | 1 | 28.35% |
| MDY241220P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.49 | 0.50 | 4.80 | 0.00 | - | 19 | 394 | 26.60% |
| MDY241220P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 4.85 | 1.00 | 5.40 | 0.00 | - | 15 | 10 | 25.57% |
| MDY241220P00415000 | 2024-02-29 11:32AM EDT | 415.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | - | 1 | 24.76% |
| MDY241220P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.78 | 1.55 | 5.90 | 0.00 | - | 4 | 5 | 24.32% |
| MDY241220P00425000 | 2024-05-01 11:51AM EDT | 425.00 | 4.60 | 2.00 | 6.20 | +0.10 | +2.22% | 1 | 5 | 23.73% |
| MDY241220P00440000 | 2024-01-17 4:36PM EDT | 440.00 | 13.63 | 5.00 | 10.00 | 0.00 | - | - | 7 | 24.77% |
| MDY241220P00450000 | 2024-04-16 11:22AM EDT | 450.00 | 11.81 | 4.50 | 8.60 | 0.00 | - | 1 | 6 | 21.36% |
| MDY241220P00455000 | 2024-03-27 9:54AM EDT | 455.00 | 4.90 | 5.10 | 9.30 | 0.00 | - | 1 | 7 | 20.99% |
| MDY241220P00460000 | 2024-03-21 10:26AM EDT | 460.00 | 5.70 | 8.50 | 13.40 | 0.00 | - | 1 | 4 | 23.42% |
| MDY241220P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.23 | 6.00 | 10.10 | 0.00 | - | 9 | 25 | 19.60% |
| MDY241220P00470000 | 2024-02-13 12:45PM EDT | 470.00 | 14.10 | 7.00 | 11.50 | 0.00 | - | - | 9 | 19.67% |
| MDY241220P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.29 | 8.00 | 11.20 | 0.00 | - | 5 | 6 | 18.34% |
| MDY241220P00480000 | 2024-01-30 10:45AM EDT | 480.00 | 17.50 | 9.00 | 13.50 | 0.00 | - | - | 1 | 18.97% |
| MDY241220P00490000 | 2024-04-29 10:17AM EDT | 490.00 | 11.60 | 11.00 | 15.00 | 0.00 | - | 12 | 6 | 17.69% |
| MDY241220P00495000 | 2024-04-29 9:59AM EDT | 495.00 | 13.10 | 12.50 | 16.60 | 0.00 | - | 9 | 0 | 17.56% |
| MDY241220P00500000 | 2024-03-01 2:47PM EDT | 500.00 | 14.20 | 7.10 | 12.00 | 0.00 | - | 1 | 11 | 13.27% |
| MDY241220P00505000 | 2024-03-08 1:17PM EDT | 505.00 | 14.60 | 11.10 | 16.00 | 0.00 | - | 4 | 4 | 14.64% |
| MDY241220P00510000 | 2024-01-16 4:21PM EDT | 510.00 | 35.50 | 19.00 | 24.00 | 0.00 | - | - | 0 | 18.29% |
| MDY241220P00520000 | 2024-04-29 10:20AM EDT | 520.00 | 19.80 | 20.50 | 24.30 | 0.00 | - | - | 15 | 15.55% |
| MDY241220P00525000 | 2024-02-13 10:30AM EDT | 525.00 | 34.00 | 19.60 | 24.50 | 0.00 | - | - | 4 | 14.11% |
| MDY241220P00530000 | 2024-02-20 11:20AM EDT | 530.00 | 34.60 | 16.40 | 20.50 | 0.00 | - | - | 1 | 10.05% |
| MDY241220P00535000 | 2024-03-05 12:10PM EDT | 535.00 | 24.60 | 20.10 | 24.00 | 0.00 | - | - | 4 | 10.36% |
| MDY241220P00540000 | 2024-04-04 3:14PM EDT | 540.00 | 25.51 | 29.80 | 33.50 | 0.00 | - | 8 | 4 | 14.26% |
| MDY241220P00545000 | 2024-02-29 12:29PM EDT | 545.00 | 34.20 | 18.10 | 23.00 | 0.00 | - | - | 1 | 4.50% |
| MDY241220P00550000 | 2024-04-04 3:14PM EDT | 550.00 | 30.01 | 35.50 | 39.40 | 0.00 | - | 8 | 1 | 13.81% |
