SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621C00310000 | 2024-02-29 3:51PM EDT | 310.00 | 219.85 | 246.50 | 251.50 | 0.00 | - | 11 | 11 | 464.95% |
| MDY240621C00350000 | 2024-05-13 11:56AM EDT | 350.00 | 200.67 | 187.60 | 192.50 | 0.00 | - | 4 | 3 | 262.07% |
| MDY240621C00400000 | 2023-12-13 4:52PM EDT | 400.00 | 103.00 | 105.10 | 109.90 | 0.00 | - | 10 | 7 | 0.00% |
| MDY240621C00435000 | 2023-11-10 1:32PM EDT | 435.00 | 35.30 | 60.50 | 65.00 | 0.00 | - | - | 1 | 0.00% |
| MDY240621C00455000 | 2024-05-15 12:01PM EDT | 455.00 | 102.05 | 73.00 | 78.00 | 0.00 | - | 5 | 13 | 85.25% |
| MDY240621C00460000 | 2024-03-28 2:26PM EDT | 460.00 | 101.43 | 71.00 | 75.80 | 0.00 | - | 8 | 10 | 83.85% |
| MDY240621C00465000 | 2023-11-14 11:47AM EDT | 465.00 | 28.55 | 55.50 | 60.10 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240621C00470000 | 2024-01-23 10:51AM EDT | 470.00 | 52.10 | 59.20 | 63.70 | 0.00 | - | 1 | 1 | 57.25% |
| MDY240621C00475000 | 2024-06-04 1:21PM EDT | 475.00 | 61.36 | 53.20 | 58.20 | 0.00 | - | 1 | 11 | 68.25% |
| MDY240621C00480000 | 2024-03-13 10:06AM EDT | 480.00 | 70.58 | 57.50 | 62.20 | 0.00 | - | 5 | 6 | 99.38% |
| MDY240621C00485000 | 2024-05-28 10:07AM EDT | 485.00 | 60.20 | 43.20 | 48.20 | 0.00 | - | 1 | 7 | 58.83% |
| MDY240621C00490000 | 2024-04-10 2:56PM EDT | 490.00 | 54.73 | 58.00 | 62.80 | 0.00 | - | 5 | 8 | 130.65% |
| MDY240621C00495000 | 2024-06-06 1:47PM EDT | 495.00 | 44.80 | 33.30 | 38.30 | 0.00 | - | 1 | 13 | 49.84% |
| MDY240621C00500000 | 2024-05-20 2:16PM EDT | 500.00 | 54.00 | 28.60 | 33.60 | 0.00 | - | 1 | 50 | 46.56% |
| MDY240621C00505000 | 2024-05-23 10:21AM EDT | 505.00 | 42.30 | 23.60 | 28.60 | 0.00 | - | 2 | 30 | 41.46% |
| MDY240621C00510000 | 2024-06-13 11:28AM EDT | 510.00 | 25.73 | 18.40 | 23.40 | 0.00 | - | 1 | 39 | 35.28% |
| MDY240621C00515000 | 2024-04-09 12:50PM EDT | 515.00 | 42.86 | 35.50 | 39.00 | 0.00 | - | 10 | 79 | 100.27% |
| MDY240621C00520000 | 2024-06-05 12:41PM EDT | 520.00 | 21.88 | 10.40 | 15.30 | 0.00 | - | 1 | 34 | 31.76% |
| MDY240621C00525000 | 2024-06-13 1:17PM EDT | 525.00 | 14.05 | 6.20 | 10.70 | 0.00 | - | 3 | 101 | 26.52% |
| MDY240621C00530000 | 2024-06-12 11:14AM EDT | 530.00 | 16.44 | 3.20 | 8.10 | 0.00 | - | 3 | 111 | 27.05% |
| MDY240621C00535000 | 2024-06-07 3:55PM EDT | 535.00 | 6.68 | 0.25 | 5.00 | 0.00 | - | 1 | 61 | 24.07% |
| MDY240621C00540000 | 2024-06-14 9:30AM EDT | 540.00 | 1.70 | 0.00 | 2.75 | -0.15 | -8.11% | 1 | 114 | 21.85% |
| MDY240621C00545000 | 2024-06-12 1:37PM EDT | 545.00 | 4.50 | 0.00 | 4.70 | 0.00 | - | 2 | 54 | 35.11% |
| MDY240621C00550000 | 2024-06-13 9:44AM EDT | 550.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 12 | 149 | 39.19% |
| MDY240621C00555000 | 2024-06-11 2:48PM EDT | 555.00 | 0.53 | 0.00 | 3.80 | 0.00 | - | 1 | 47 | 41.46% |
| MDY240621C00560000 | 2024-06-14 4:00PM EDT | 560.00 | 2.22 | 0.00 | 4.40 | +0.80 | +56.34% | 5 | 69 | 48.86% |
| MDY240621C00565000 | 2024-06-14 11:53AM EDT | 565.00 | 0.15 | 0.00 | 4.30 | -0.03 | -16.67% | 2 | 37 | 52.91% |
| MDY240621C00570000 | 2024-06-13 12:07PM EDT | 570.00 | 0.33 | 0.00 | 1.40 | 0.00 | - | 3 | 168 | 40.14% |
| MDY240621C00575000 | 2024-06-12 9:30AM EDT | 575.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | 2 | 26 | 48.06% |
| MDY240621C00580000 | 2024-05-15 11:14AM EDT | 580.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 34 | 54.38% |
| MDY240621C00595000 | 2023-12-21 3:29PM EDT | 595.00 | 1.30 | 0.10 | 4.80 | 0.00 | - | - | 1 | 65.28% |
| MDY240621C00610000 | 2024-06-14 4:00PM EDT | 610.00 | 2.15 | 0.00 | 4.30 | +0.97 | +82.20% | 5 | 7 | 72.73% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621P00230000 | 2023-11-15 10:59AM EDT | 230.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 304.79% |
| MDY240621P00265000 | 2023-11-15 10:59AM EDT | 265.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 1 | 258.45% |
| MDY240621P00300000 | 2024-03-11 9:30AM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| MDY240621P00335000 | 2023-10-03 10:07AM EDT | 335.00 | 4.00 | 2.60 | 5.00 | 0.00 | - | - | 1 | 221.80% |
| MDY240621P00365000 | 2024-02-09 3:57PM EDT | 365.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 168.99% |
| MDY240621P00370000 | 2024-01-17 10:30AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDY240621P00380000 | 2024-02-27 1:45PM EDT | 380.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.78% |
| MDY240621P00385000 | 2024-02-20 1:37PM EDT | 385.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 148.83% |
| MDY240621P00390000 | 2024-01-26 10:30AM EDT | 390.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.90% |
| MDY240621P00400000 | 2024-02-12 3:43PM EDT | 400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 15 | 12 | 134.18% |
| MDY240621P00410000 | 2024-02-12 4:14PM EDT | 410.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 124.63% |
| MDY240621P00415000 | 2024-02-01 2:33PM EDT | 415.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 224 | 113 | 110.45% |
| MDY240621P00420000 | 2024-02-29 11:09AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 279 | 115.22% |
| MDY240621P00425000 | 2024-04-04 12:04PM EDT | 425.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 69 | 82.72% |
| MDY240621P00430000 | 2024-01-12 10:30AM EDT | 430.00 | 3.40 | 0.05 | 4.50 | 0.00 | - | - | 1 | 104.59% |
| MDY240621P00435000 | 2024-03-22 1:48PM EDT | 435.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 102.83% |
| MDY240621P00445000 | 2024-04-22 3:02PM EDT | 445.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDY240621P00450000 | 2024-03-21 10:59AM EDT | 450.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 88.99% |
| MDY240621P00455000 | 2024-05-08 9:41AM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MDY240621P00460000 | 2024-02-02 1:16PM EDT | 460.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 78.54% |
| MDY240621P00465000 | 2024-04-19 2:13PM EDT | 465.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| MDY240621P00470000 | 2024-05-15 1:09PM EDT | 470.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 53 | 69.48% |
| MDY240621P00475000 | 2024-06-14 9:30AM EDT | 475.00 | 0.26 | 0.05 | 0.50 | -1.54 | -85.56% | 1 | 87 | 45.29% |
| MDY240621P00480000 | 2024-05-29 12:09PM EDT | 480.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 60.38% |
| MDY240621P00485000 | 2024-06-03 9:30AM EDT | 485.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 8 | 42 | 55.80% |
| MDY240621P00490000 | 2024-06-12 11:31AM EDT | 490.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 51.18% |
| MDY240621P00495000 | 2024-05-15 12:03PM EDT | 495.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 128 | 59.75% |
| MDY240621P00500000 | 2024-06-03 9:30AM EDT | 500.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 8 | 113 | 54.36% |
| MDY240621P00505000 | 2024-05-06 11:54AM EDT | 505.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 48.85% |
| MDY240621P00510000 | 2024-06-12 11:31AM EDT | 510.00 | 1.38 | 0.00 | 1.30 | 0.00 | - | 3 | 49 | 25.88% |
| MDY240621P00515000 | 2024-06-14 9:55AM EDT | 515.00 | 1.10 | 0.55 | 5.00 | -1.23 | -52.79% | 3 | 82 | 38.15% |
| MDY240621P00520000 | 2024-06-11 12:21PM EDT | 520.00 | 2.50 | 0.50 | 3.70 | 0.00 | - | 1 | 113 | 26.92% |
| MDY240621P00525000 | 2024-06-12 9:30AM EDT | 525.00 | 3.08 | 2.05 | 4.70 | 0.00 | - | 2 | 139 | 24.20% |
| MDY240621P00530000 | 2024-06-12 12:18PM EDT | 530.00 | 1.04 | 1.40 | 6.30 | 0.00 | - | 1 | 1,202 | 22.10% |
| MDY240621P00535000 | 2024-06-07 3:55PM EDT | 535.00 | 7.48 | 5.60 | 10.60 | 0.00 | - | 1 | 521 | 27.40% |
| MDY240621P00540000 | 2024-06-04 2:33PM EDT | 540.00 | 9.74 | 10.50 | 15.40 | 0.00 | - | 500 | 486 | 33.25% |
| MDY240621P00545000 | 2024-05-30 11:38AM EDT | 545.00 | 10.80 | 13.90 | 18.90 | 0.00 | - | 1 | 525 | 33.33% |
| MDY240621P00550000 | 2024-06-06 10:49AM EDT | 550.00 | 13.60 | 18.80 | 23.80 | 0.00 | - | 1 | 115 | 38.13% |
| MDY240621P00555000 | 2024-06-04 3:19PM EDT | 555.00 | 17.90 | 23.60 | 28.60 | 0.00 | - | 2 | 5 | 42.14% |
| MDY240621P00565000 | 2024-04-04 1:19PM EDT | 565.00 | 21.00 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240621P00575000 | 2024-06-13 3:47PM EDT | 575.00 | 38.00 | 43.40 | 48.40 | 0.00 | - | 1 | 1 | 58.56% |
© 2024 Yahoo. Todos los derechos reservados.