Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.691,52 +2.450,99 (+4,28%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 50.25% |
| MDY240517C00495000 | 2024-04-19 11:39AM EDT | 495.00 | 28.23 | 26.30 | 31.20 | -11.77 | -29.42% | 3 | 2 | 30.55% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 44.28% |
| MDY240517C00520000 | 2024-04-19 1:52PM EDT | 520.00 | 10.60 | 10.20 | 11.80 | -2.40 | -18.46% | 6 | 6 | 22.04% |
| MDY240517C00525000 | 2024-04-18 3:43PM EDT | 525.00 | 6.93 | 7.50 | 9.00 | 0.00 | - | 59 | 62 | 20.93% |
| MDY240517C00530000 | 2024-04-19 3:55PM EDT | 530.00 | 6.54 | 5.20 | 7.20 | +0.04 | +0.62% | 80 | 6 | 21.02% |
| MDY240517C00535000 | 2024-04-18 9:51AM EDT | 535.00 | 4.75 | 3.70 | 5.00 | 0.00 | - | 1 | 23 | 19.72% |
| MDY240517C00540000 | 2024-04-15 9:33AM EDT | 540.00 | 9.50 | 2.60 | 4.30 | 0.00 | - | 2 | 8 | 20.88% |
| MDY240517C00545000 | 2024-04-18 12:32PM EDT | 545.00 | 2.54 | 0.20 | 5.10 | 0.00 | - | 11 | 38 | 25.16% |
| MDY240517C00550000 | 2024-04-18 12:32PM EDT | 550.00 | 2.22 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 26.89% |
| MDY240517C00555000 | 2024-04-15 2:52PM EDT | 555.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 29.20% |
| MDY240517C00560000 | 2024-04-15 10:02AM EDT | 560.00 | 0.65 | 0.10 | 5.00 | -1.70 | -72.34% | 4 | 116 | 31.93% |
| MDY240517C00565000 | 2024-04-05 10:29AM EDT | 565.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 33.59% |
| MDY240517C00570000 | 2024-04-09 11:23AM EDT | 570.00 | 3.70 | 0.00 | 3.00 | 0.00 | - | 4 | 18 | 30.53% |
| MDY240517C00575000 | 2024-04-08 1:19PM EDT | 575.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 37.71% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 39.70% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 29.14% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 43.53% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.98% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 45.50% |
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 | 46.20% |
| MDY240517P00480000 | 2024-03-26 2:38PM EDT | 480.00 | 0.96 | 0.00 | 4.10 | 0.00 | - | 4 | 36 | 30.32% |
| MDY240517P00495000 | 2024-04-19 2:40PM EDT | 495.00 | 3.70 | 1.95 | 5.40 | +2.45 | +196.00% | 2 | 8 | 25.17% |
| MDY240517P00500000 | 2024-04-17 10:05AM EDT | 500.00 | 3.44 | 3.00 | 5.80 | 0.00 | - | 1 | 12 | 23.00% |
| MDY240517P00505000 | 2024-04-18 10:27AM EDT | 505.00 | 5.25 | 4.10 | 7.00 | 0.00 | - | 1 | 11 | 22.18% |
| MDY240517P00510000 | 2024-04-16 9:38AM EDT | 510.00 | 6.56 | 5.50 | 8.70 | 0.00 | - | 2 | 10 | 21.84% |
| MDY240517P00515000 | 2024-04-17 12:57PM EDT | 515.00 | 9.75 | 7.80 | 9.70 | 0.00 | - | 401 | 1,003 | 19.74% |
| MDY240517P00520000 | 2024-04-18 11:07AM EDT | 520.00 | 9.20 | 9.80 | 12.20 | 0.00 | - | 200 | 307 | 19.74% |
| MDY240517P00525000 | 2024-04-16 10:28AM EDT | 525.00 | 13.40 | 12.40 | 14.40 | 0.00 | - | 402 | 152 | 18.58% |
| MDY240517P00530000 | 2024-04-15 3:36PM EDT | 530.00 | 13.62 | 15.00 | 17.70 | 0.00 | - | 604 | 158 | 18.74% |
| MDY240517P00535000 | 2024-04-16 11:39AM EDT | 535.00 | 17.40 | 17.30 | 22.30 | 0.00 | - | 1 | 358 | 20.90% |
| MDY240517P00540000 | 2024-04-15 9:32AM EDT | 540.00 | 12.78 | 20.60 | 25.60 | 0.00 | - | 2 | 466 | 19.96% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 25.00 | 30.00 | 0.00 | - | 4 | 4 | 20.93% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 29.50 | 34.50 | 0.00 | - | 2 | 311 | 21.84% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 34.10 | 39.10 | 0.00 | - | 10 | 0 | 22.75% |
