Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.867,84 +51,92 (+0,14%) Gold
2.314,70 +11,80 (+0,51%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
53.699,46 -3.284,88 (-5,76%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.89 | 177.20 | 181.50 | 0.00 | - | 6 | 6 | 41.73% |
| MDY250117C00380000 | 2024-04-18 9:58AM EDT | 380.00 | 148.90 | 149.50 | 153.30 | 0.00 | - | 10 | 5 | 37.21% |
| MDY250117C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 140.10 | 131.00 | 134.90 | 0.00 | - | 10 | 11 | 34.48% |
| MDY250117C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.61 | 121.50 | 125.80 | 0.00 | - | - | 6 | 33.14% |
| MDY250117C00420000 | 2024-03-13 9:36AM EDT | 420.00 | 133.69 | 127.50 | 130.50 | 0.00 | - | - | 22 | 42.98% |
| MDY250117C00430000 | 2024-03-13 12:16PM EDT | 430.00 | 124.90 | 113.00 | 118.00 | 0.00 | - | - | 29 | 38.51% |
| MDY250117C00440000 | 2024-02-21 4:19PM EDT | 440.00 | 88.70 | 116.50 | 121.50 | 0.00 | - | - | 2 | 45.58% |
| MDY250117C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 103.00 | 91.00 | 95.50 | 0.00 | - | - | 1 | 29.23% |
| MDY250117C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 100.05 | 87.00 | 90.90 | 0.00 | - | 1 | 3 | 28.38% |
| MDY250117C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.73 | 78.60 | 82.70 | 0.00 | - | - | 5 | 27.35% |
| MDY250117C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 92.01 | 74.50 | 78.70 | 0.00 | - | - | 1 | 26.86% |
| MDY250117C00475000 | 2024-04-17 10:39AM EDT | 475.00 | 70.10 | 66.50 | 71.10 | 0.00 | - | - | 1 | 26.05% |
| MDY250117C00480000 | 2024-04-17 3:07PM EDT | 480.00 | 63.70 | 62.60 | 66.90 | 0.00 | - | - | 1 | 25.32% |
| MDY250117C00485000 | 2024-04-18 12:36PM EDT | 485.00 | 60.90 | 59.00 | 63.30 | 0.00 | - | - | 2 | 24.95% |
| MDY250117C00500000 | 2024-04-16 10:28AM EDT | 500.00 | 50.20 | 48.50 | 52.50 | 0.00 | - | 2 | 9 | 23.58% |
| MDY250117C00515000 | 2024-03-15 2:54PM EDT | 515.00 | 52.30 | 45.50 | 50.50 | 0.00 | - | - | 1 | 26.88% |
| MDY250117C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 57.05 | 38.90 | 43.70 | 0.00 | - | 1 | 201 | 24.34% |
| MDY250117C00525000 | 2024-04-22 3:31PM EDT | 525.00 | 37.83 | 33.60 | 37.10 | 0.00 | - | 12 | 17 | 21.89% |
| MDY250117C00530000 | 2024-04-22 3:31PM EDT | 530.00 | 34.88 | 30.40 | 34.20 | 0.00 | - | 12 | 14 | 21.49% |
| MDY250117C00535000 | 2024-04-29 10:38AM EDT | 535.00 | 34.40 | 27.80 | 31.40 | 0.00 | - | 1 | 2 | 21.09% |
| MDY250117C00540000 | 2024-04-09 12:50PM EDT | 540.00 | 44.17 | 25.40 | 28.90 | 0.00 | - | 10 | 111 | 20.80% |
| MDY250117C00545000 | 2024-04-17 1:27PM EDT | 545.00 | 24.58 | 22.90 | 26.50 | 0.00 | - | 2 | 0 | 20.51% |
| MDY250117C00550000 | 2024-04-26 3:42PM EDT | 550.00 | 25.20 | 20.50 | 24.30 | 0.00 | - | 2 | 294 | 20.28% |
| MDY250117C00555000 | 2024-04-17 1:28PM EDT | 555.00 | 20.63 | 18.30 | 22.40 | 0.00 | - | 2 | 3 | 20.15% |
| MDY250117C00560000 | 2024-02-20 1:32PM EDT | 560.00 | 18.20 | 31.00 | 35.50 | 0.00 | - | - | 5 | 28.74% |
| MDY250117C00565000 | 2024-04-15 11:32AM EDT | 565.00 | 20.24 | 14.40 | 18.50 | 0.00 | - | 2 | 7 | 19.66% |
| MDY250117C00570000 | 2024-02-29 2:04PM EDT | 570.00 | 18.90 | 28.50 | 33.50 | 0.00 | - | - | 13 | 29.48% |
| MDY250117C00580000 | 2024-03-04 3:32PM EDT | 580.00 | 18.90 | 21.00 | 29.20 | 0.00 | - | 55 | 15 | 28.73% |
| MDY250117C00585000 | 2024-03-04 1:53PM EDT | 585.00 | 18.00 | 19.00 | 27.10 | 0.00 | - | 4 | 4 | 28.31% |
| MDY250117C00590000 | 2024-04-05 9:49AM EDT | 590.00 | 17.00 | 6.90 | 11.50 | 0.00 | - | 30 | 55 | 19.04% |
| MDY250117C00595000 | 2024-03-21 10:14AM EDT | 595.00 | 18.00 | 5.70 | 10.60 | 0.00 | - | 26 | 45 | 19.09% |
| MDY250117C00600000 | 2024-04-16 2:33PM EDT | 600.00 | 8.00 | 5.00 | 9.50 | 0.00 | - | 10 | 36 | 18.93% |
| MDY250117C00605000 | 2024-03-04 3:31PM EDT | 605.00 | 11.50 | 9.90 | 19.90 | 0.00 | - | 4 | 4 | 26.92% |
| MDY250117C00610000 | 2024-04-03 10:00AM EDT | 610.00 | 12.50 | 3.30 | 7.80 | 0.00 | - | 1 | 3 | 18.83% |
| MDY250117C00615000 | 2024-03-21 10:08AM EDT | 615.00 | 11.11 | 2.80 | 7.70 | 0.00 | - | 2 | 5 | 19.36% |
| MDY250117C00625000 | 2024-04-19 9:51AM EDT | 625.00 | 4.80 | 1.85 | 6.00 | 0.00 | - | 40 | 25 | 18.96% |
| MDY250117C00650000 | 2024-04-04 11:24AM EDT | 650.00 | 5.30 | 0.20 | 4.00 | 0.00 | - | 20 | 20 | 19.37% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117P00260000 | 2024-03-14 12:41PM EDT | 260.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 54.52% |
| MDY250117P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.30 | 0.35 | 4.30 | 0.00 | - | 11 | 11 | 31.50% |
| MDY250117P00370000 | 2024-04-18 9:30AM EDT | 370.00 | 2.75 | 0.35 | 4.40 | 0.00 | - | - | 1 | 29.81% |
| MDY250117P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.31 | 0.70 | 4.80 | 0.00 | - | - | 10 | 28.61% |
| MDY250117P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.87 | 1.50 | 5.10 | 0.00 | - | 19 | 39 | 25.39% |
| MDY250117P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 5.15 | 2.05 | 6.30 | 0.00 | - | 15 | 10 | 25.12% |
| MDY250117P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.96 | 2.70 | 7.00 | 0.00 | - | 4 | 4 | 24.07% |
| MDY250117P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 3.90 | 3.00 | 7.30 | 0.00 | - | 2 | 6 | 22.52% |
| MDY250117P00450000 | 2024-04-23 10:13AM EDT | 450.00 | 8.10 | 5.60 | 10.00 | 0.00 | - | 2 | 7 | 21.21% |
| MDY250117P00455000 | 2024-02-29 12:30PM EDT | 455.00 | 8.60 | 3.00 | 8.00 | 0.00 | - | - | 2 | 18.48% |
| MDY250117P00460000 | 2024-04-15 2:25PM EDT | 460.00 | 10.00 | 7.00 | 10.90 | 0.00 | - | - | 1 | 19.94% |
| MDY250117P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.47 | 7.70 | 12.00 | 0.00 | - | 9 | 19 | 19.77% |
| MDY250117P00470000 | 2024-03-14 3:09PM EDT | 470.00 | 10.05 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 19.83% |
| MDY250117P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.56 | 9.70 | 14.00 | 0.00 | - | 5 | 9 | 19.11% |
| MDY250117P00480000 | 2024-02-16 12:00PM EDT | 480.00 | 15.60 | 8.50 | 13.50 | 0.00 | - | 3 | 3 | 17.67% |
| MDY250117P00490000 | 2024-02-29 1:37PM EDT | 490.00 | 15.20 | 6.50 | 11.50 | 0.00 | - | - | 3 | 14.14% |
| MDY250117P00495000 | 2024-02-20 1:29PM EDT | 495.00 | 21.30 | 8.00 | 13.00 | 0.00 | - | - | 6 | 14.02% |
| MDY250117P00500000 | 2024-02-20 11:20AM EDT | 500.00 | 22.20 | 9.00 | 14.00 | 0.00 | - | - | 6 | 13.51% |
| MDY250117P00505000 | 2024-03-08 1:16PM EDT | 505.00 | 15.40 | 12.10 | 17.00 | 0.00 | - | 1 | 1 | 14.13% |
| MDY250117P00510000 | 2024-02-29 2:05PM EDT | 510.00 | 20.20 | 9.50 | 14.50 | 0.00 | - | - | 15 | 11.39% |
| MDY250117P00520000 | 2024-03-22 9:43AM EDT | 520.00 | 16.00 | 25.00 | 30.00 | 0.00 | - | 1 | 13 | 17.57% |
| MDY250117P00525000 | 2024-02-26 4:39PM EDT | 525.00 | 28.21 | 14.10 | 19.00 | 0.00 | - | 3 | 3 | 9.82% |
| MDY250117P00530000 | 2024-04-16 1:44PM EDT | 530.00 | 29.90 | 26.90 | 30.90 | 0.00 | - | 10 | 20 | 14.99% |
| MDY250117P00535000 | 2024-04-08 10:29AM EDT | 535.00 | 22.00 | 29.50 | 33.40 | 0.00 | - | 18 | 21 | 14.73% |
| MDY250117P00540000 | 2024-02-29 1:40PM EDT | 540.00 | 32.70 | 17.50 | 22.50 | 0.00 | - | 5 | 18 | 6.21% |
| MDY250117P00545000 | 2024-02-29 12:28PM EDT | 545.00 | 34.80 | 19.00 | 24.00 | 0.00 | - | - | 1 | 3.98% |
| MDY250117P00550000 | 2024-04-08 10:29AM EDT | 550.00 | 28.70 | 37.30 | 41.20 | 0.00 | - | 12 | 3 | 13.59% |
