Deutsche Märkte geschlossen

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
448,48+1,66 (+0,37%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDY210129C003725002021-01-04 2:56PM EST372.5042.2773.0078.000.00--3103.86%
MDY210129C003775002021-01-04 2:56PM EST377.5038.5668.0073.000.00-2298.05%
MDY210129C004100002021-01-21 11:20AM EST410.0039.0835.5040.300.00-7758.51%
MDY210129C004125002021-01-04 3:51PM EST412.5012.5233.0037.800.00--1055.63%
MDY210129C004175002021-01-04 3:51PM EST417.509.7228.0032.700.00--1048.95%
MDY210129C004200002021-01-12 10:48AM EST420.0029.1025.5030.200.00-13346.05%
MDY210129C004225002020-12-29 3:14PM EST422.507.3623.3027.400.00--140.63%
MDY210129C004250002020-12-28 9:30AM EST425.0011.2021.0025.000.00--138.57%
MDY210129C004300002021-01-08 10:03AM EST430.0017.9816.6020.200.00-1234.12%
MDY210129C004325002021-01-04 2:09PM EST432.5017.4914.0018.000.00-52032.98%
MDY210129C004350002020-12-30 3:40PM EST435.004.0012.0015.800.00--331.52%
MDY210129C004400002021-01-21 2:25PM EST440.0011.109.1011.600.00-3228.60%
MDY210129C004425002021-01-04 9:36AM EST442.502.156.309.600.00--227.00%
MDY210129C004450002021-01-21 2:05PM EST445.004.766.507.60-2.23-31.90%11224.90%
MDY210129C004475002021-01-22 10:36AM EST447.503.454.706.20-2.25-39.47%11024.86%
MDY210129C004500002021-01-21 2:25PM EST450.004.613.405.100.00-11225.37%
MDY210129C004525002021-01-11 11:34AM EST452.504.562.303.200.00--121.50%
MDY210129C004550002021-01-21 11:24AM EST455.002.600.952.150.00-1620.38%
MDY210129C004575002021-01-19 12:14AM EST457.504.020.001.600.00--220.84%
MDY210129C004600002021-01-14 3:37PM EST460.002.850.001.050.00-1420.41%
Putsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDY210129P003400002021-01-22 3:15PM EST340.000.200.000.40+0.15+300.00%1195.80%
MDY210129P003650002021-01-13 9:38AM EST365.000.400.000.450.00-1175.10%
MDY210129P003750002021-01-22 3:15PM EST375.000.230.000.45-0.27-54.00%1766.41%
MDY210129P003800002021-01-22 3:16PM EST380.000.150.000.350.00-182159.96%
MDY210129P003850002020-12-29 9:51AM EST385.003.000.000.750.00--162.84%
MDY210129P003950002021-01-05 11:34AM EST395.004.900.001.100.00-21457.76%
MDY210129P004000002021-01-14 10:21AM EST400.000.930.001.300.00-4654.86%
MDY210129P004150002021-01-19 10:02AM EST415.000.800.101.100.00-2345.78%
MDY210129P004225002021-01-12 1:59PM EST422.503.400.001.500.00-151541.31%
MDY210129P004275002021-01-22 12:19PM EST427.501.500.651.25+0.10+7.14%11633.50%
MDY210129P004350002021-01-20 11:35AM EST435.002.701.502.150.00-162130.51%
MDY210129P004375002021-01-21 9:57AM EST437.502.783.203.800.00-1035.93%
MDY210129P004400002021-01-19 11:08AM EST440.004.482.252.90+0.73+19.47%41827.49%
MDY210129P004425002021-01-22 9:59AM EST442.505.012.453.80+1.03+25.88%21027.86%
MDY210129P004450002021-01-21 2:33PM EST445.004.793.304.600.00-21327.07%
MDY210129P004475002021-01-22 11:29AM EST447.506.904.105.30+1.20+21.05%1225.21%
MDY210129P004600002021-01-19 12:14AM EST460.0023.5010.9015.300.00--235.73%