Deutsche Märkte geschlossen
DAX
13.873,97-32,70(-0,24%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dow Jones 30
30.996,98-179,03(-0,57%)
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
Callsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY210129C00372500 | 2021-01-04 2:56PM EST | 372.50 | 42.27 | 73.00 | 78.00 | 0.00 | - | - | 3 | 103.86% |
| MDY210129C00377500 | 2021-01-04 2:56PM EST | 377.50 | 38.56 | 68.00 | 73.00 | 0.00 | - | 2 | 2 | 98.05% |
| MDY210129C00410000 | 2021-01-21 11:20AM EST | 410.00 | 39.08 | 35.50 | 40.30 | 0.00 | - | 7 | 7 | 58.51% |
| MDY210129C00412500 | 2021-01-04 3:51PM EST | 412.50 | 12.52 | 33.00 | 37.80 | 0.00 | - | - | 10 | 55.63% |
| MDY210129C00417500 | 2021-01-04 3:51PM EST | 417.50 | 9.72 | 28.00 | 32.70 | 0.00 | - | - | 10 | 48.95% |
| MDY210129C00420000 | 2021-01-12 10:48AM EST | 420.00 | 29.10 | 25.50 | 30.20 | 0.00 | - | 1 | 33 | 46.05% |
| MDY210129C00422500 | 2020-12-29 3:14PM EST | 422.50 | 7.36 | 23.30 | 27.40 | 0.00 | - | - | 1 | 40.63% |
| MDY210129C00425000 | 2020-12-28 9:30AM EST | 425.00 | 11.20 | 21.00 | 25.00 | 0.00 | - | - | 1 | 38.57% |
| MDY210129C00430000 | 2021-01-08 10:03AM EST | 430.00 | 17.98 | 16.60 | 20.20 | 0.00 | - | 1 | 2 | 34.12% |
| MDY210129C00432500 | 2021-01-04 2:09PM EST | 432.50 | 17.49 | 14.00 | 18.00 | 0.00 | - | 5 | 20 | 32.98% |
| MDY210129C00435000 | 2020-12-30 3:40PM EST | 435.00 | 4.00 | 12.00 | 15.80 | 0.00 | - | - | 3 | 31.52% |
| MDY210129C00440000 | 2021-01-21 2:25PM EST | 440.00 | 11.10 | 9.10 | 11.60 | 0.00 | - | 3 | 2 | 28.60% |
| MDY210129C00442500 | 2021-01-04 9:36AM EST | 442.50 | 2.15 | 6.30 | 9.60 | 0.00 | - | - | 2 | 27.00% |
| MDY210129C00445000 | 2021-01-21 2:05PM EST | 445.00 | 4.76 | 6.50 | 7.60 | -2.23 | -31.90% | 1 | 12 | 24.90% |
| MDY210129C00447500 | 2021-01-22 10:36AM EST | 447.50 | 3.45 | 4.70 | 6.20 | -2.25 | -39.47% | 1 | 10 | 24.86% |
| MDY210129C00450000 | 2021-01-21 2:25PM EST | 450.00 | 4.61 | 3.40 | 5.10 | 0.00 | - | 1 | 12 | 25.37% |
| MDY210129C00452500 | 2021-01-11 11:34AM EST | 452.50 | 4.56 | 2.30 | 3.20 | 0.00 | - | - | 1 | 21.50% |
| MDY210129C00455000 | 2021-01-21 11:24AM EST | 455.00 | 2.60 | 0.95 | 2.15 | 0.00 | - | 1 | 6 | 20.38% |
| MDY210129C00457500 | 2021-01-19 12:14AM EST | 457.50 | 4.02 | 0.00 | 1.60 | 0.00 | - | - | 2 | 20.84% |
| MDY210129C00460000 | 2021-01-14 3:37PM EST | 460.00 | 2.85 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 20.41% |
Putsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY210129P00340000 | 2021-01-22 3:15PM EST | 340.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 1 | 1 | 95.80% |
| MDY210129P00365000 | 2021-01-13 9:38AM EST | 365.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 75.10% |
| MDY210129P00375000 | 2021-01-22 3:15PM EST | 375.00 | 0.23 | 0.00 | 0.45 | -0.27 | -54.00% | 1 | 7 | 66.41% |
| MDY210129P00380000 | 2021-01-22 3:16PM EST | 380.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 18 | 21 | 59.96% |
| MDY210129P00385000 | 2020-12-29 9:51AM EST | 385.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.84% |
| MDY210129P00395000 | 2021-01-05 11:34AM EST | 395.00 | 4.90 | 0.00 | 1.10 | 0.00 | - | 2 | 14 | 57.76% |
| MDY210129P00400000 | 2021-01-14 10:21AM EST | 400.00 | 0.93 | 0.00 | 1.30 | 0.00 | - | 4 | 6 | 54.86% |
| MDY210129P00415000 | 2021-01-19 10:02AM EST | 415.00 | 0.80 | 0.10 | 1.10 | 0.00 | - | 2 | 3 | 45.78% |
| MDY210129P00422500 | 2021-01-12 1:59PM EST | 422.50 | 3.40 | 0.00 | 1.50 | 0.00 | - | 15 | 15 | 41.31% |
| MDY210129P00427500 | 2021-01-22 12:19PM EST | 427.50 | 1.50 | 0.65 | 1.25 | +0.10 | +7.14% | 1 | 16 | 33.50% |
| MDY210129P00435000 | 2021-01-20 11:35AM EST | 435.00 | 2.70 | 1.50 | 2.15 | 0.00 | - | 16 | 21 | 30.51% |
| MDY210129P00437500 | 2021-01-21 9:57AM EST | 437.50 | 2.78 | 3.20 | 3.80 | 0.00 | - | 1 | 0 | 35.93% |
| MDY210129P00440000 | 2021-01-19 11:08AM EST | 440.00 | 4.48 | 2.25 | 2.90 | +0.73 | +19.47% | 4 | 18 | 27.49% |
| MDY210129P00442500 | 2021-01-22 9:59AM EST | 442.50 | 5.01 | 2.45 | 3.80 | +1.03 | +25.88% | 2 | 10 | 27.86% |
| MDY210129P00445000 | 2021-01-21 2:33PM EST | 445.00 | 4.79 | 3.30 | 4.60 | 0.00 | - | 2 | 13 | 27.07% |
| MDY210129P00447500 | 2021-01-22 11:29AM EST | 447.50 | 6.90 | 4.10 | 5.30 | +1.20 | +21.05% | 1 | 2 | 25.21% |
| MDY210129P00460000 | 2021-01-19 12:14AM EST | 460.00 | 23.50 | 10.90 | 15.30 | 0.00 | - | - | 2 | 35.73% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
