Deutsche Märkte öffnen in 2 Stunden 32 Minuten
Nikkei 225
29.620,96-130,64(-0,44%)Dow Jones 30
33.677,27-68,13(-0,20%)BTC-EUR
53.249,50+2.109,23(+4,12%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
486,09-1,97 (-0,40%)
Börsenschluss: 4:00PM EDT
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY210416C00410000 | 2021-03-19 11:16AM EDT | 410.00 | 67.74 | 73.60 | 78.50 | 0.00 | - | 4 | 0 | 140.77% |
| MDY210416C00425000 | 2021-03-19 12:34PM EDT | 425.00 | 36.91 | 58.60 | 63.50 | 0.00 | - | 8 | 8 | 117.73% |
| MDY210416C00430000 | 2021-04-01 9:53AM EDT | 430.00 | 49.40 | 53.60 | 58.50 | 0.00 | - | 1 | 2 | 110.06% |
| MDY210416C00435000 | 2021-03-17 2:50PM EDT | 435.00 | 53.00 | 48.60 | 53.50 | 0.00 | - | - | 4 | 102.37% |
| MDY210416C00450000 | 2021-04-12 9:30AM EDT | 450.00 | 36.56 | 33.60 | 38.50 | 0.00 | - | 1 | 7 | 79.08% |
| MDY210416C00452500 | 2021-03-31 12:32PM EDT | 452.50 | 26.50 | 31.10 | 36.00 | 0.00 | - | - | 3 | 75.12% |
| MDY210416C00455000 | 2021-04-12 9:30AM EDT | 455.00 | 31.86 | 28.60 | 33.50 | 0.00 | - | 1 | 23 | 71.14% |
| MDY210416C00457500 | 2021-04-01 9:39AM EDT | 457.50 | 23.50 | 26.10 | 31.00 | 0.00 | - | 2 | 2 | 67.14% |
| MDY210416C00460000 | 2021-03-31 10:39AM EDT | 460.00 | 20.60 | 23.60 | 28.50 | 0.00 | - | 15 | 26 | 63.09% |
| MDY210416C00462500 | 2021-04-01 10:34AM EDT | 462.50 | 19.68 | 21.10 | 26.00 | 0.00 | - | 1 | 3 | 59.01% |
| MDY210416C00465000 | 2021-04-05 12:10PM EDT | 465.00 | 21.36 | 18.60 | 23.50 | 0.00 | - | 2 | 20 | 54.86% |
| MDY210416C00467500 | 2021-04-01 10:48AM EDT | 467.50 | 15.50 | 16.40 | 21.00 | 0.00 | - | 1 | 1 | 50.65% |
| MDY210416C00470000 | 2021-03-04 2:57PM EDT | 470.00 | 5.70 | 14.70 | 17.10 | 0.00 | - | 1 | 1 | 33.81% |
| MDY210416C00472500 | 2021-03-29 12:10AM EDT | 472.50 | 5.80 | 11.60 | 16.50 | 0.00 | - | - | 1 | 45.68% |
| MDY210416C00475000 | 2021-04-13 3:42PM EDT | 475.00 | 11.89 | 9.30 | 14.00 | -0.91 | -7.11% | 2 | 50 | 40.99% |
| MDY210416C00477500 | 2021-03-26 1:19PM EDT | 477.50 | 8.71 | 7.10 | 12.00 | 0.00 | - | 9 | 9 | 39.40% |
| MDY210416C00480000 | 2021-04-13 11:40AM EDT | 480.00 | 6.56 | 5.10 | 10.00 | -3.70 | -36.06% | 1 | 9 | 37.24% |
| MDY210416C00482500 | 2021-04-13 11:40AM EDT | 482.50 | 4.97 | 3.30 | 8.00 | -1.53 | -23.54% | 1 | 4 | 34.46% |
| MDY210416C00485000 | 2021-04-13 10:11AM EDT | 485.00 | 3.00 | 2.75 | 6.50 | -3.20 | -51.61% | 10 | 63 | 33.81% |
| MDY210416C00487500 | 2021-04-08 1:10PM EDT | 487.50 | 3.80 | 0.50 | 5.30 | 0.00 | - | 1 | 4 | 33.96% |
| MDY210416C00490000 | 2021-04-13 12:48PM EDT | 490.00 | 1.16 | 0.35 | 5.00 | -1.84 | -61.33% | 6 | 29 | 38.39% |
| MDY210416C00492500 | 2021-04-12 11:43AM EDT | 492.50 | 1.70 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 44.02% |
| MDY210416C00495000 | 2021-04-13 10:38AM EDT | 495.00 | 1.05 | 0.45 | 5.00 | -0.20 | -16.00% | 1 | 145 | 49.28% |
| MDY210416C00497500 | 2021-04-13 10:01AM EDT | 497.50 | 1.02 | 0.00 | 1.05 | +0.13 | +14.61% | 5 | 5 | 26.49% |
| MDY210416C00500000 | 2021-04-12 2:14PM EDT | 500.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 59.03% |
| MDY210416C00502500 | 2021-04-12 2:55PM EDT | 502.50 | 0.30 | 0.00 | 1.30 | +0.30 | - | - | 4 | 36.00% |
| MDY210416C00505000 | 2021-04-01 10:28AM EDT | 505.00 | 1.04 | 0.00 | 1.20 | 0.00 | - | 2 | 21 | 38.48% |
| MDY210416C00510000 | 2021-03-25 11:06AM EDT | 510.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 4 | 45.07% |
| MDY210416C00515000 | 2021-03-15 12:04AM EDT | 515.00 | 1.98 | 0.00 | 5.00 | 0.00 | - | - | 8 | 64.56% |
| MDY210416C00520000 | 2021-03-15 12:04AM EDT | 520.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 4 | 71.39% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY210416P00365000 | 2021-03-04 10:52AM EDT | 365.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 2 | 6 | 191.41% |
| MDY210416P00380000 | 2021-02-26 2:33PM EDT | 380.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 189.36% |
| MDY210416P00395000 | 2021-03-04 3:13PM EDT | 395.00 | 5.00 | 0.00 | 2.70 | 0.00 | - | 3 | 4 | 143.75% |
| MDY210416P00400000 | 2021-03-22 12:01PM EDT | 400.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 157.72% |
| MDY210416P00405000 | 2021-03-15 10:07AM EDT | 405.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 4 | 12 | 149.90% |
| MDY210416P00410000 | 2021-04-13 3:45PM EDT | 410.00 | 0.30 | 0.00 | 5.00 | -0.87 | -74.36% | 5 | 22 | 142.14% |
| MDY210416P00415000 | 2021-04-13 9:30AM EDT | 415.00 | 0.80 | 0.00 | 5.00 | -0.07 | -8.05% | 1 | 17 | 134.38% |
| MDY210416P00420000 | 2021-04-13 12:15PM EDT | 420.00 | 0.50 | 0.00 | 5.00 | +0.30 | +150.00% | 7 | 43 | 126.66% |
| MDY210416P00425000 | 2021-04-09 12:08PM EDT | 425.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 3 | 21 | 118.95% |
| MDY210416P00430000 | 2021-04-01 11:38AM EDT | 430.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 48 | 111.21% |
| MDY210416P00435000 | 2021-04-01 10:39AM EDT | 435.00 | 0.79 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 103.47% |
| MDY210416P00440000 | 2021-03-26 3:54PM EDT | 440.00 | 2.00 | 0.00 | 1.20 | 0.00 | - | 27 | 100 | 67.14% |
| MDY210416P00445000 | 2021-04-01 10:37AM EDT | 445.00 | 1.07 | 0.00 | 5.00 | 0.00 | - | 4 | 16 | 87.89% |
| MDY210416P00450000 | 2021-04-13 11:16AM EDT | 450.00 | 0.01 | 0.00 | 5.00 | -4.68 | -99.79% | 2 | 50 | 80.01% |
| MDY210416P00452500 | 2021-03-26 1:39PM EDT | 452.50 | 3.90 | 0.00 | 5.00 | 0.00 | - | 34 | 34 | 76.05% |
| MDY210416P00455000 | 2021-04-13 9:30AM EDT | 455.00 | 0.15 | 0.00 | 5.00 | -0.30 | -66.67% | 1 | 37 | 72.05% |
| MDY210416P00460000 | 2021-03-18 12:01PM EDT | 460.00 | 7.35 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 63.93% |
| MDY210416P00462500 | 2021-04-07 11:32AM EDT | 462.50 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 49.12% |
| MDY210416P00465000 | 2021-04-01 12:43PM EDT | 465.00 | 3.09 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 45.36% |
| MDY210416P00467500 | 2021-04-07 11:32AM EDT | 467.50 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.38% |
| MDY210416P00470000 | 2021-04-13 1:30PM EDT | 470.00 | 0.40 | 0.00 | 5.00 | -0.04 | -9.09% | 1 | 9 | 65.16% |
| MDY210416P00472500 | 2021-04-08 9:46AM EDT | 472.50 | 2.50 | 0.00 | 0.65 | 0.00 | - | 2 | 0 | 26.25% |
| MDY210416P00475000 | 2021-04-13 9:30AM EDT | 475.00 | 0.80 | 0.00 | 2.70 | +0.07 | +9.59% | 2 | 81 | 39.51% |
| MDY210416P00477500 | 2021-04-12 9:35AM EDT | 477.50 | 1.65 | 0.00 | 5.00 | +1.65 | - | - | 1 | 49.49% |
| MDY210416P00480000 | 2021-04-09 3:56PM EDT | 480.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 43.87% |
| MDY210416P00482500 | 2021-04-06 10:12AM EDT | 482.50 | 4.43 | 0.05 | 5.00 | 0.00 | - | - | 1 | 37.92% |
| MDY210416P00485000 | 2021-04-05 10:31AM EDT | 485.00 | 6.60 | 0.50 | 4.00 | 0.00 | - | 1 | 2 | 25.76% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
