Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
17.815,96 -272,74 (-1,51%) Euro Stoxx 50
4.908,02 -81,86 (-1,64%) Dow Jones 30
37.793,77 -667,15 (-1,73%) Gold
2.330,70 -7,70 (-0,33%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
59.484,84 -2.295,15 (-3,72%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 67.00 | 71.10 | 0.00 | - | - | 5 | 42.27% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 38.00 | 41.50 | 0.00 | - | 1 | 1 | 28.62% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 52.00% |
| MDY240517C00495000 | 2024-04-22 12:23PM EDT | 495.00 | 31.65 | 30.10 | 32.80 | 0.00 | - | 1 | 6 | 27.09% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 25.90 | 28.50 | 0.00 | - | 1 | 1 | 25.91% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 22.00 | 24.10 | 0.00 | - | - | 1 | 24.16% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 42.25% |
| MDY240517C00520000 | 2024-04-22 10:29AM EDT | 520.00 | 11.50 | 11.70 | 12.50 | 0.00 | - | 1 | 5 | 19.98% |
| MDY240517C00525000 | 2024-04-22 11:41AM EDT | 525.00 | 8.04 | 8.60 | 9.20 | 0.00 | - | 1 | 63 | 18.56% |
| MDY240517C00530000 | 2024-04-22 3:32PM EDT | 530.00 | 7.53 | 6.30 | 7.10 | 0.00 | - | 1 | 87 | 18.68% |
| MDY240517C00535000 | 2024-04-22 2:07PM EDT | 535.00 | 5.20 | 4.20 | 4.90 | -0.30 | -5.45% | 3 | 26 | 17.80% |
| MDY240517C00540000 | 2024-04-25 9:40AM EDT | 540.00 | 3.71 | 2.55 | 3.90 | -1.99 | -34.91% | 2 | 11 | 18.68% |
| MDY240517C00545000 | 2024-04-24 10:53AM EDT | 545.00 | 2.90 | 1.75 | 2.90 | 0.00 | - | 6 | 48 | 18.97% |
| MDY240517C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 2.05 | 1.05 | 2.25 | 0.00 | - | 15 | 48 | 19.61% |
| MDY240517C00555000 | 2024-04-15 2:52PM EDT | 555.00 | 2.00 | 0.50 | 1.60 | 0.00 | - | 1 | 13 | 19.70% |
| MDY240517C00560000 | 2024-04-23 2:16PM EDT | 560.00 | 1.25 | 0.35 | 1.35 | 0.00 | - | 15 | 139 | 20.79% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 25 | 39 | 23.41% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 25.36% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 11 | 27.26% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 29.10% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 32.68% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 37.78% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 48.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 53.65% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.40 | 1.50 | 0.00 | - | - | 787 | 29.00% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.70 | 1.95 | 0.00 | - | 1 | 37 | 28.63% |
| MDY240517P00490000 | 2024-04-15 12:26PM EDT | 490.00 | 2.10 | 1.20 | 2.40 | 0.00 | - | - | 1 | 25.23% |
| MDY240517P00495000 | 2024-04-22 10:13AM EDT | 495.00 | 2.50 | 1.75 | 2.95 | 0.00 | - | 1 | 11 | 24.29% |
| MDY240517P00500000 | 2024-04-17 10:05AM EDT | 500.00 | 3.44 | 2.40 | 3.50 | 0.00 | - | 1 | 12 | 23.00% |
| MDY240517P00505000 | 2024-04-23 9:30AM EDT | 505.00 | 3.39 | 3.20 | 4.30 | 0.00 | - | 1 | 12 | 21.99% |
| MDY240517P00510000 | 2024-04-16 9:38AM EDT | 510.00 | 6.56 | 4.40 | 5.70 | 0.00 | - | 2 | 10 | 21.86% |
| MDY240517P00515000 | 2024-04-24 12:28PM EDT | 515.00 | 4.10 | 5.80 | 6.30 | 0.00 | - | 181 | 689 | 19.47% |
| MDY240517P00520000 | 2024-04-23 1:10PM EDT | 520.00 | 4.85 | 7.40 | 8.60 | 0.00 | - | 500 | 755 | 19.95% |
| MDY240517P00525000 | 2024-04-24 10:13AM EDT | 525.00 | 6.45 | 9.90 | 10.80 | 0.00 | - | 178 | 566 | 19.48% |
| MDY240517P00530000 | 2024-04-24 3:53PM EDT | 530.00 | 8.70 | 12.50 | 13.30 | 0.00 | - | 1 | 159 | 18.85% |
| MDY240517P00535000 | 2024-04-16 11:39AM EDT | 535.00 | 17.40 | 15.50 | 16.70 | 0.00 | - | 1 | 358 | 19.22% |
| MDY240517P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 21.50 | 18.80 | 20.60 | 0.00 | - | 2 | 466 | 20.01% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 22.80 | 25.40 | 0.00 | - | 4 | 4 | 22.43% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 26.40 | 29.80 | 0.00 | - | 2 | 311 | 23.61% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 30.30 | 34.00 | 0.00 | - | 10 | 0 | 23.86% |
