SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 90.10 | 95.00 | 0.00 | - | - | 5 | 73.78% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 60.40 | 65.00 | 0.00 | - | 1 | 1 | 54.30% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDY240517C00495000 | 2024-05-01 11:00AM EDT | 495.00 | 30.15 | 50.30 | 55.00 | 0.00 | - | 1 | 5 | 68.58% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 45.50 | 50.10 | 0.00 | - | 1 | 1 | 64.33% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 40.50 | 45.10 | 0.00 | - | - | 1 | 59.33% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 0.00% |
| MDY240517C00520000 | 2024-05-03 12:15PM EDT | 520.00 | 27.50 | 25.50 | 30.20 | +9.84 | +55.72% | 3 | 7 | 44.49% |
| MDY240517C00525000 | 2024-05-01 3:41PM EDT | 525.00 | 22.00 | 21.00 | 24.90 | +12.80 | +139.13% | 2 | 76 | 37.57% |
| MDY240517C00530000 | 2024-05-03 12:15PM EDT | 530.00 | 17.39 | 16.00 | 20.50 | +7.19 | +70.49% | 2 | 93 | 35.00% |
| MDY240517C00535000 | 2024-05-03 10:00AM EDT | 535.00 | 10.68 | 12.70 | 14.70 | +0.58 | +5.74% | 1 | 40 | 25.55% |
| MDY240517C00540000 | 2024-05-03 12:31PM EDT | 540.00 | 7.03 | 8.60 | 10.60 | +2.83 | +67.38% | 1 | 25 | 23.18% |
| MDY240517C00545000 | 2024-05-03 2:26PM EDT | 545.00 | 4.47 | 6.00 | 6.70 | +1.47 | +49.00% | 1 | 106 | 20.02% |
| MDY240517C00550000 | 2024-04-30 1:05PM EDT | 550.00 | 4.55 | 3.10 | 4.10 | +3.46 | +317.43% | 10 | 85 | 19.36% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 1.25 | 2.15 | 0.00 | - | 12 | 4 | 18.35% |
| MDY240517C00560000 | 2024-04-30 2:03PM EDT | 560.00 | 1.29 | 0.25 | 1.05 | +0.84 | +186.67% | 1 | 88 | 18.04% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 1.50 | 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 | 24.59% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 11 | 33.70% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 37.70% |
| MDY240517C00585000 | 2024-05-06 3:20PM EDT | 585.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 39.98% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 45.29% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 37.99% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.98% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 103.66% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 7 | 68.36% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 787 | 64.43% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 60.50% |
| MDY240517P00485000 | 2024-05-01 2:54PM EDT | 485.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 0 | 56.57% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 52.64% |
| MDY240517P00495000 | 2024-05-03 9:47AM EDT | 495.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 57.08% |
| MDY240517P00500000 | 2024-05-03 9:47AM EDT | 500.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 52.69% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 48.27% |
| MDY240517P00510000 | 2024-05-02 12:27PM EDT | 510.00 | 0.21 | 0.00 | 0.45 | -1.79 | -89.50% | 1 | 15 | 32.98% |
| MDY240517P00515000 | 2024-05-01 2:42PM EDT | 515.00 | 0.20 | 0.00 | 0.50 | -2.70 | -93.10% | 1 | 716 | 29.91% |
| MDY240517P00520000 | 2024-05-03 2:13PM EDT | 520.00 | 0.60 | 0.00 | 1.05 | -0.88 | -59.46% | 1 | 338 | 31.32% |
| MDY240517P00525000 | 2024-05-06 10:26AM EDT | 525.00 | 0.59 | 0.00 | 1.30 | -1.96 | -76.86% | 1 | 443 | 28.70% |
| MDY240517P00530000 | 2024-05-06 10:26AM EDT | 530.00 | 0.86 | 0.00 | 1.50 | -2.11 | -71.04% | 1 | 295 | 25.21% |
| MDY240517P00535000 | 2024-05-03 9:47AM EDT | 535.00 | 3.00 | 0.65 | 1.65 | -1.49 | -33.18% | 95 | 419 | 20.95% |
| MDY240517P00540000 | 2024-05-06 9:31AM EDT | 540.00 | 2.12 | 1.80 | 2.40 | -6.38 | -75.06% | 36 | 532 | 18.68% |
| MDY240517P00545000 | 2024-05-03 1:41PM EDT | 545.00 | 3.65 | 3.30 | 4.10 | -8.10 | -68.94% | 35 | 46 | 18.18% |
| MDY240517P00550000 | 2024-05-07 12:07PM EDT | 550.00 | 7.15 | 5.60 | 6.40 | 0.00 | - | 1 | 312 | 17.13% |
| MDY240517P00555000 | 2024-05-10 3:59PM EDT | 555.00 | 8.87 | 7.80 | 12.00 | -1.65 | -15.68% | 1 | 1 | 26.19% |
