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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220C00300000 | 2024-02-01 12:12PM EDT | 300.00 | 205.70 | 234.50 | 239.50 | 0.00 | - | - | 2 | 0.00% |
| MDY241220C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.50 | 210.50 | 215.20 | 0.00 | - | - | 10 | 52.27% |
| MDY241220C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.62 | 206.50 | 211.50 | 0.00 | - | 6 | 6 | 55.42% |
| MDY241220C00380000 | 2024-05-17 10:52AM EDT | 380.00 | 177.50 | 172.10 | 177.00 | 0.00 | - | 10 | 19 | 45.01% |
| MDY241220C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 139.72 | 151.60 | 156.50 | 0.00 | - | 10 | 12 | 39.63% |
| MDY241220C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.49 | 128.20 | 133.00 | 0.00 | - | 6 | 9 | 0.00% |
| MDY241220C00425000 | 2024-01-25 2:16PM EDT | 425.00 | 94.20 | 110.50 | 115.50 | 0.00 | - | 6 | 6 | 0.00% |
| MDY241220C00430000 | 2024-01-25 1:46PM EDT | 430.00 | 89.70 | 106.00 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDY241220C00440000 | 2024-01-31 2:51PM EDT | 440.00 | 85.00 | 105.00 | 110.00 | 0.00 | - | - | 7 | 22.45% |
| MDY241220C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 102.55 | 120.70 | 125.50 | 0.00 | - | - | 1 | 42.54% |
| MDY241220C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 99.64 | 108.80 | 113.50 | 0.00 | - | 1 | 2 | 35.16% |
| MDY241220C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.17 | 100.00 | 103.80 | 0.00 | - | 5 | 9 | 32.99% |
| MDY241220C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 91.55 | 95.50 | 100.00 | 0.00 | - | - | 1 | 32.78% |
| MDY241220C00470000 | 2024-03-14 10:32AM EDT | 470.00 | 86.30 | 78.30 | 83.00 | 0.00 | - | 1 | 0 | 20.65% |
| MDY241220C00480000 | 2024-03-08 12:39PM EDT | 480.00 | 80.85 | 83.40 | 88.00 | 0.00 | - | 2 | 1 | 31.41% |
| MDY241220C00485000 | 2024-05-06 9:36AM EDT | 485.00 | 73.54 | 75.00 | 79.90 | 0.00 | - | 5 | 33 | 27.76% |
| MDY241220C00495000 | 2024-04-10 9:32AM EDT | 495.00 | 66.80 | 68.20 | 78.20 | 0.00 | - | - | 1 | 31.31% |
| MDY241220C00500000 | 2024-02-13 10:52AM EDT | 500.00 | 41.00 | 59.20 | 64.00 | 0.00 | - | 5 | 6 | 23.38% |
| MDY241220C00505000 | 2024-01-31 5:00PM EDT | 505.00 | 37.25 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 21.05% |
| MDY241220C00510000 | 2024-01-24 1:00PM EDT | 510.00 | 37.00 | 43.50 | 48.50 | 0.00 | - | 3 | 5 | 16.92% |
| MDY241220C00520000 | 2024-05-23 10:21AM EDT | 520.00 | 48.00 | 47.50 | 52.40 | 0.00 | - | 2 | 15 | 23.91% |
| MDY241220C00530000 | 2024-04-05 1:15PM EDT | 530.00 | 48.20 | 36.00 | 39.50 | 0.00 | - | 1 | 11 | 19.21% |
| MDY241220C00535000 | 2024-04-04 3:51PM EDT | 535.00 | 41.30 | 33.10 | 37.00 | 0.00 | - | 1 | 1 | 19.34% |
| MDY241220C00540000 | 2024-04-25 2:31PM EDT | 540.00 | 28.70 | 32.70 | 37.00 | 0.00 | - | 1 | 8 | 20.94% |
| MDY241220C00545000 | 2024-04-29 10:20AM EDT | 545.00 | 28.20 | 24.50 | 28.50 | 0.00 | - | 6 | 8 | 17.19% |
| MDY241220C00550000 | 2024-05-31 3:23PM EDT | 550.00 | 26.91 | 27.00 | 31.40 | -8.29 | -23.55% | 1 | 25 | 20.42% |
| MDY241220C00555000 | 2024-02-13 12:45PM EDT | 555.00 | 17.70 | 24.50 | 29.50 | 0.00 | - | - | 12 | 20.60% |
| MDY241220C00560000 | 2024-05-30 3:36PM EDT | 560.00 | 20.93 | 21.50 | 26.20 | 0.00 | - | 7 | 11 | 19.85% |
| MDY241220C00570000 | 2024-05-30 3:36PM EDT | 570.00 | 17.80 | 16.70 | 21.00 | +1.02 | +6.08% | 1 | 22 | 18.98% |
| MDY241220C00575000 | 2024-05-20 11:42AM EDT | 575.00 | 21.60 | 14.70 | 19.40 | 0.00 | - | 2 | 7 | 19.05% |
| MDY241220C00580000 | 2024-03-21 10:06AM EDT | 580.00 | 21.70 | 8.50 | 13.40 | 0.00 | - | 2 | 10 | 16.13% |
| MDY241220C00585000 | 2024-03-08 2:09PM EDT | 585.00 | 18.60 | 16.10 | 21.00 | 0.00 | - | 3 | 3 | 22.16% |
| MDY241220C00590000 | 2024-05-20 11:37AM EDT | 590.00 | 15.70 | 9.10 | 14.00 | 0.00 | - | 4 | 3 | 18.43% |
| MDY241220C00595000 | 2024-04-29 9:56AM EDT | 595.00 | 10.10 | 5.70 | 9.50 | 0.00 | - | - | 2 | 16.05% |
| MDY241220C00600000 | 2024-03-22 9:45AM EDT | 600.00 | 14.50 | 4.20 | 9.10 | 0.00 | - | 1 | 4 | 16.56% |
| MDY241220C00605000 | 2024-05-20 11:44AM EDT | 605.00 | 10.50 | 5.10 | 10.00 | 0.00 | - | 3 | 1 | 18.07% |
| MDY241220C00610000 | 2024-05-20 10:23AM EDT | 610.00 | 9.20 | 4.00 | 8.80 | 0.00 | - | 5 | 1 | 17.89% |
| MDY241220C00620000 | 2024-05-20 11:44AM EDT | 620.00 | 7.00 | 2.30 | 7.00 | 0.00 | - | 2 | 183 | 17.80% |
| MDY241220C00625000 | 2024-05-16 3:36PM EDT | 625.00 | 4.60 | 1.60 | 6.30 | 0.00 | - | 1 | 9 | 17.83% |
| MDY241220C00630000 | 2024-05-09 1:38PM EDT | 630.00 | 6.90 | 1.30 | 5.90 | 0.00 | - | 4 | 11 | 18.10% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220P00300000 | 2024-03-07 3:56PM EDT | 300.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.90% |
| MDY241220P00315000 | 2024-04-19 9:30AM EDT | 315.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.18% |
| MDY241220P00330000 | 2024-04-02 9:50AM EDT | 330.00 | 1.45 | 0.35 | 1.50 | 0.00 | - | 22 | 210 | 36.77% |
| MDY241220P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.21 | 0.00 | 3.50 | 0.00 | - | 11 | 11 | 37.06% |
| MDY241220P00365000 | 2024-04-22 9:30AM EDT | 365.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.85% |
| MDY241220P00380000 | 2024-05-30 9:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 35.71% |
| MDY241220P00385000 | 2024-05-31 9:30AM EDT | 385.00 | 1.50 | 0.00 | 4.80 | -1.60 | -51.61% | 1 | 1 | 34.68% |
| MDY241220P00390000 | 2024-05-28 9:30AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 33.67% |
| MDY241220P00395000 | 2024-05-21 9:30AM EDT | 395.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 32.66% |
| MDY241220P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.49 | 0.00 | 4.80 | 0.00 | - | 19 | 394 | 31.67% |
| MDY241220P00410000 | 2024-05-24 9:30AM EDT | 410.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 29.70% |
| MDY241220P00415000 | 2024-02-29 11:32AM EDT | 415.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | - | 1 | 29.82% |
| MDY241220P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.78 | 1.00 | 4.20 | 0.00 | - | 4 | 5 | 26.78% |
| MDY241220P00425000 | 2024-05-20 2:05PM EDT | 425.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 26.80% |
| MDY241220P00430000 | 2024-05-24 9:30AM EDT | 430.00 | 2.75 | 0.50 | 3.80 | 0.00 | - | 1 | 1 | 24.27% |
| MDY241220P00435000 | 2024-05-29 9:30AM EDT | 435.00 | 3.20 | 0.50 | 4.00 | 0.00 | - | 1 | 2 | 23.68% |
| MDY241220P00440000 | 2024-05-24 9:30AM EDT | 440.00 | 3.30 | 0.50 | 4.30 | 0.00 | - | 1 | 7 | 23.23% |
| MDY241220P00450000 | 2024-04-16 11:22AM EDT | 450.00 | 11.81 | 1.00 | 4.80 | 0.00 | - | 1 | 6 | 22.09% |
| MDY241220P00455000 | 2024-03-27 9:54AM EDT | 455.00 | 4.90 | 5.10 | 9.30 | 0.00 | - | 1 | 7 | 26.36% |
| MDY241220P00460000 | 2024-03-21 10:26AM EDT | 460.00 | 5.70 | 8.50 | 13.40 | 0.00 | - | 1 | 4 | 29.26% |
| MDY241220P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.23 | 3.30 | 6.90 | 0.00 | - | 9 | 25 | 21.76% |
| MDY241220P00470000 | 2024-05-13 2:38PM EDT | 470.00 | 4.90 | 2.50 | 7.20 | 0.00 | - | 2 | 7 | 21.08% |
| MDY241220P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.29 | 4.30 | 8.40 | 0.00 | - | 5 | 6 | 21.28% |
| MDY241220P00480000 | 2024-01-30 10:45AM EDT | 480.00 | 17.50 | 9.00 | 13.50 | 0.00 | - | - | 1 | 24.78% |
| MDY241220P00490000 | 2024-05-17 10:07AM EDT | 490.00 | 6.60 | 4.60 | 9.50 | 0.00 | - | 1 | 6 | 19.15% |
| MDY241220P00495000 | 2024-04-29 9:59AM EDT | 495.00 | 13.10 | 7.60 | 11.90 | 0.00 | - | 9 | 0 | 20.06% |
| MDY241220P00500000 | 2024-05-20 3:32PM EDT | 500.00 | 8.00 | 6.50 | 11.00 | 0.00 | - | 5 | 16 | 18.21% |
| MDY241220P00505000 | 2024-05-13 2:41PM EDT | 505.00 | 10.00 | 7.20 | 12.00 | 0.00 | - | 2 | 2 | 17.86% |
| MDY241220P00510000 | 2024-01-16 4:21PM EDT | 510.00 | 35.50 | 19.00 | 24.00 | 0.00 | - | - | 0 | 25.18% |
| MDY241220P00520000 | 2024-05-20 10:45AM EDT | 520.00 | 11.60 | 10.50 | 15.40 | 0.00 | - | 5 | 14 | 16.70% |
| MDY241220P00525000 | 2024-02-13 10:30AM EDT | 525.00 | 34.00 | 19.60 | 24.50 | 0.00 | - | - | 4 | 21.40% |
| MDY241220P00530000 | 2024-05-20 10:04AM EDT | 530.00 | 14.30 | 13.10 | 18.00 | 0.00 | - | 2 | 2 | 15.80% |
| MDY241220P00535000 | 2024-03-05 12:10PM EDT | 535.00 | 24.60 | 20.10 | 24.00 | 0.00 | - | - | 4 | 18.21% |
| MDY241220P00540000 | 2024-05-17 10:06AM EDT | 540.00 | 17.90 | 16.50 | 21.10 | 0.00 | - | 2 | 1 | 14.91% |
| MDY241220P00545000 | 2024-02-29 12:29PM EDT | 545.00 | 34.20 | 18.10 | 23.00 | 0.00 | - | - | 1 | 14.55% |
| MDY241220P00550000 | 2024-04-04 3:14PM EDT | 550.00 | 30.01 | 29.50 | 33.30 | 0.00 | - | 8 | 1 | 19.25% |
| MDY241220P00555000 | 2024-05-20 11:44AM EDT | 555.00 | 22.90 | 23.00 | 27.50 | 0.00 | - | 9 | 13 | 13.95% |
© 2024 Yahoo. Todos los derechos reservados.