Deutsche Märkte öffnen in 2 Stunden 32 Minuten

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
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDY210416C004100002021-03-19 11:16AM EDT410.0067.7473.6078.500.00-40140.77%
MDY210416C004250002021-03-19 12:34PM EDT425.0036.9158.6063.500.00-88117.73%
MDY210416C004300002021-04-01 9:53AM EDT430.0049.4053.6058.500.00-12110.06%
MDY210416C004350002021-03-17 2:50PM EDT435.0053.0048.6053.500.00--4102.37%
MDY210416C004500002021-04-12 9:30AM EDT450.0036.5633.6038.500.00-1779.08%
MDY210416C004525002021-03-31 12:32PM EDT452.5026.5031.1036.000.00--375.12%
MDY210416C004550002021-04-12 9:30AM EDT455.0031.8628.6033.500.00-12371.14%
MDY210416C004575002021-04-01 9:39AM EDT457.5023.5026.1031.000.00-2267.14%
MDY210416C004600002021-03-31 10:39AM EDT460.0020.6023.6028.500.00-152663.09%
MDY210416C004625002021-04-01 10:34AM EDT462.5019.6821.1026.000.00-1359.01%
MDY210416C004650002021-04-05 12:10PM EDT465.0021.3618.6023.500.00-22054.86%
MDY210416C004675002021-04-01 10:48AM EDT467.5015.5016.4021.000.00-1150.65%
MDY210416C004700002021-03-04 2:57PM EDT470.005.7014.7017.100.00-1133.81%
MDY210416C004725002021-03-29 12:10AM EDT472.505.8011.6016.500.00--145.68%
MDY210416C004750002021-04-13 3:42PM EDT475.0011.899.3014.00-0.91-7.11%25040.99%
MDY210416C004775002021-03-26 1:19PM EDT477.508.717.1012.000.00-9939.40%
MDY210416C004800002021-04-13 11:40AM EDT480.006.565.1010.00-3.70-36.06%1937.24%
MDY210416C004825002021-04-13 11:40AM EDT482.504.973.308.00-1.53-23.54%1434.46%
MDY210416C004850002021-04-13 10:11AM EDT485.003.002.756.50-3.20-51.61%106333.81%
MDY210416C004875002021-04-08 1:10PM EDT487.503.800.505.300.00-1433.96%
MDY210416C004900002021-04-13 12:48PM EDT490.001.160.355.00-1.84-61.33%62938.39%
MDY210416C004925002021-04-12 11:43AM EDT492.501.700.105.000.00-1244.02%
MDY210416C004950002021-04-13 10:38AM EDT495.001.050.455.00-0.20-16.00%114549.28%
MDY210416C004975002021-04-13 10:01AM EDT497.501.020.001.05+0.13+14.61%5526.49%
MDY210416C005000002021-04-12 2:14PM EDT500.000.400.005.000.00-14259.03%
MDY210416C005025002021-04-12 2:55PM EDT502.500.300.001.30+0.30--436.00%
MDY210416C005050002021-04-01 10:28AM EDT505.001.040.001.200.00-22138.48%
MDY210416C005100002021-03-25 11:06AM EDT510.000.050.001.200.00-4445.07%
MDY210416C005150002021-03-15 12:04AM EDT515.001.980.005.000.00--864.56%
MDY210416C005200002021-03-15 12:04AM EDT520.000.650.005.000.00--471.39%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDY210416P003650002021-03-04 10:52AM EDT365.001.200.003.000.00-26191.41%
MDY210416P003800002021-02-26 2:33PM EDT380.002.500.005.000.00-25189.36%
MDY210416P003950002021-03-04 3:13PM EDT395.005.000.002.700.00-34143.75%
MDY210416P004000002021-03-22 12:01PM EDT400.000.400.005.000.00-16157.72%
MDY210416P004050002021-03-15 10:07AM EDT405.001.300.005.000.00-412149.90%
MDY210416P004100002021-04-13 3:45PM EDT410.000.300.005.00-0.87-74.36%522142.14%
MDY210416P004150002021-04-13 9:30AM EDT415.000.800.005.00-0.07-8.05%117134.38%
MDY210416P004200002021-04-13 12:15PM EDT420.000.500.005.00+0.30+150.00%743126.66%
MDY210416P004250002021-04-09 12:08PM EDT425.000.250.005.000.00-321118.95%
MDY210416P004300002021-04-01 11:38AM EDT430.000.750.005.000.00-148111.21%
MDY210416P004350002021-04-01 10:39AM EDT435.000.790.005.000.00-122103.47%
MDY210416P004400002021-03-26 3:54PM EDT440.002.000.001.200.00-2710067.14%
MDY210416P004450002021-04-01 10:37AM EDT445.001.070.005.000.00-41687.89%
MDY210416P004500002021-04-13 11:16AM EDT450.000.010.005.00-4.68-99.79%25080.01%
MDY210416P004525002021-03-26 1:39PM EDT452.503.900.005.000.00-343476.05%
MDY210416P004550002021-04-13 9:30AM EDT455.000.150.005.00-0.30-66.67%13772.05%
MDY210416P004600002021-03-18 12:01PM EDT460.007.350.005.000.00-2163.93%
MDY210416P004625002021-04-07 11:32AM EDT462.500.400.001.400.00--149.12%
MDY210416P004650002021-04-01 12:43PM EDT465.003.090.001.400.00-1245.36%
MDY210416P004675002021-04-07 11:32AM EDT467.500.950.000.750.00--134.38%
MDY210416P004700002021-04-13 1:30PM EDT470.000.400.005.00-0.04-9.09%1965.16%
MDY210416P004725002021-04-08 9:46AM EDT472.502.500.000.650.00-2026.25%
MDY210416P004750002021-04-13 9:30AM EDT475.000.800.002.70+0.07+9.59%28139.51%
MDY210416P004775002021-04-12 9:35AM EDT477.501.650.005.00+1.65--149.49%
MDY210416P004800002021-04-09 3:56PM EDT480.002.200.005.000.00-11843.87%
MDY210416P004825002021-04-06 10:12AM EDT482.504.430.055.000.00--137.92%
MDY210416P004850002021-04-05 10:31AM EDT485.006.600.504.000.00-1225.76%