SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 78.50 | 82.90 | 0.00 | - | - | 5 | 60.11% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 49.00 | 53.10 | 0.00 | - | 1 | 1 | 42.48% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 32.14% |
| MDY240517C00495000 | 2024-05-01 11:00AM EDT | 495.00 | 30.15 | 39.00 | 42.90 | 0.00 | - | 1 | 5 | 35.25% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 34.00 | 38.10 | 0.00 | - | 1 | 1 | 32.89% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 29.50 | 33.20 | 0.00 | - | - | 1 | 29.99% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 30.98% |
| MDY240517C00520000 | 2024-05-03 12:15PM EDT | 520.00 | 17.66 | 16.30 | 18.90 | +7.61 | +75.72% | 1 | 7 | 21.70% |
| MDY240517C00525000 | 2024-05-01 3:41PM EDT | 525.00 | 9.20 | 12.60 | 14.10 | 0.00 | - | 15 | 76 | 18.32% |
| MDY240517C00530000 | 2024-05-03 12:15PM EDT | 530.00 | 10.20 | 9.80 | 10.40 | +4.70 | +85.45% | 1 | 92 | 17.21% |
| MDY240517C00535000 | 2024-05-02 12:31PM EDT | 535.00 | 10.10 | 6.60 | 7.40 | +5.80 | +134.88% | 1 | 41 | 16.68% |
| MDY240517C00540000 | 2024-05-03 12:31PM EDT | 540.00 | 4.20 | 4.00 | 5.00 | +1.75 | +71.43% | 2 | 25 | 16.28% |
| MDY240517C00545000 | 2024-05-03 2:26PM EDT | 545.00 | 3.00 | 2.20 | 3.20 | +1.30 | +76.47% | 5 | 46 | 15.99% |
| MDY240517C00550000 | 2024-04-30 1:05PM EDT | 550.00 | 1.09 | 0.15 | 2.20 | 0.00 | - | 32 | 18 | 16.63% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 0.15 | 1.45 | 0.00 | - | 12 | 4 | 17.06% |
| MDY240517C00560000 | 2024-04-30 2:03PM EDT | 560.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 8 | 87 | 16.46% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 2.10 | 0.00 | - | 25 | 39 | 25.17% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 14 | 21.44% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 9 | 11 | 31.11% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 7 | 33.44% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 31.25% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 34.64% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 28.42% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 55.10% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 59.88% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 7 | 44.46% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 787 | 45.62% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 37 | 42.87% |
| MDY240517P00485000 | 2024-05-01 2:54PM EDT | 485.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 10 | 0 | 39.84% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 37.04% |
| MDY240517P00495000 | 2024-05-03 9:47AM EDT | 495.00 | 0.76 | 0.00 | 1.05 | -0.02 | -2.56% | 2 | 12 | 27.58% |
| MDY240517P00500000 | 2024-05-03 9:47AM EDT | 500.00 | 0.75 | 0.10 | 1.05 | -0.15 | -16.67% | 1 | 12 | 24.84% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 0.05 | 1.05 | 0.00 | - | 1 | 11 | 22.08% |
| MDY240517P00510000 | 2024-05-02 12:27PM EDT | 510.00 | 2.00 | 0.30 | 1.30 | 0.00 | - | 3 | 16 | 20.50% |
| MDY240517P00515000 | 2024-05-01 2:42PM EDT | 515.00 | 2.90 | 0.65 | 1.60 | 0.00 | - | 1 | 707 | 18.75% |
| MDY240517P00520000 | 2024-05-03 2:13PM EDT | 520.00 | 1.48 | 1.35 | 2.10 | -2.62 | -63.90% | 500 | 1,246 | 17.27% |
| MDY240517P00525000 | 2024-05-03 3:45PM EDT | 525.00 | 2.60 | 2.45 | 2.70 | -3.18 | -55.02% | 29 | 437 | 15.47% |
| MDY240517P00530000 | 2024-05-03 9:54AM EDT | 530.00 | 2.97 | 3.60 | 4.50 | -4.13 | -58.17% | 2 | 240 | 15.90% |
| MDY240517P00535000 | 2024-05-03 9:47AM EDT | 535.00 | 4.49 | 5.80 | 6.40 | -5.36 | -54.42% | 1 | 359 | 15.20% |
| MDY240517P00540000 | 2024-05-03 1:41PM EDT | 540.00 | 8.50 | 8.30 | 8.90 | -13.00 | -60.47% | 10 | 466 | 14.52% |
| MDY240517P00545000 | 2024-05-03 1:41PM EDT | 545.00 | 11.75 | 11.00 | 12.70 | +0.05 | +0.43% | 10 | 4 | 15.63% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 14.70 | 16.90 | 0.00 | - | 2 | 311 | 16.83% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 18.10 | 21.60 | 0.00 | - | 10 | 0 | 18.95% |
© 2024 Yahoo. Todos los derechos reservados.