香港股市 已收市

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
530.35-6.76 (-1.26%)
收市:04:00PM EDT
529.51 -0.84 (-0.16%)
收市後: 07:25PM EDT
價內期權
認購期權範圍2024年9月20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
MDY240920C003000002023-12-27 11:25AM EDT300.00219.00208.00212.900.00-120.00%
MDY240920C003400002023-10-04 3:54PM EDT340.00123.42125.50130.500.00--10.00%
MDY240920C004000002024-03-13 12:16PM EDT400.00152.85135.50140.500.00-292453.63%
MDY240920C004100002024-03-13 9:36AM EDT410.00142.84132.10136.400.00-222156.39%
MDY240920C004200002024-01-17 11:56AM EDT420.0087.85109.00113.400.00-1732.77%
MDY240920C004300002024-02-05 2:46PM EDT430.0085.10115.00118.900.00-1053.12%
MDY240920C004400002023-11-10 10:40AM EDT440.0037.4063.5068.000.00-560.00%
MDY240920C004450002023-11-03 10:02AM EDT445.0045.9358.6063.500.00-100.00%
MDY240920C004500002024-03-13 11:43AM EDT450.00103.7689.0093.400.00-119241.23%
MDY240920C004550002023-12-29 4:47PM EDT455.0076.1069.4074.000.00-180.00%
MDY240920C004600002024-03-04 10:30AM EDT460.0088.2096.00101.000.00-1455.75%
MDY240920C004650002024-02-21 12:07PM EDT465.0065.1689.6093.500.00-111251.54%
MDY240920C004700002024-02-26 12:28PM EDT470.0067.7093.0098.000.00-1559.21%
MDY240920C004750002024-01-08 4:19PM EDT475.0052.8048.1052.500.00-11830.00%
MDY240920C004800002024-06-04 1:21PM EDT480.0063.3756.0060.900.00-11327.99%
MDY240920C004850002024-04-25 11:16AM EDT485.0053.7166.0070.700.00-91142.62%
MDY240920C004900002024-06-12 2:00PM EDT490.0059.9347.6052.500.00-1626.51%
MDY240920C004950002024-05-21 11:40AM EDT495.0065.0043.2048.000.00-11825.32%
MDY240920C005000002024-06-14 9:44AM EDT500.0042.9039.0043.90-9.90-18.75%22324.51%
MDY240920C005050002024-06-12 2:00PM EDT505.0046.7335.1040.000.00-11123.80%
MDY240920C005100002024-06-14 9:44AM EDT510.0034.9031.2036.00-9.30-21.04%21722.90%
MDY240920C005150002024-05-30 12:13PM EDT515.0038.2527.6031.800.00-21821.70%
MDY240920C005200002024-03-25 3:59PM EDT520.0045.9030.1034.500.00-11026.90%
MDY240920C005250002024-06-12 11:26AM EDT525.0032.1920.9025.800.00-11021.22%
MDY240920C005300002024-06-03 1:09PM EDT530.0027.0517.9022.800.00-2420.75%
MDY240920C005350002024-06-12 9:30AM EDT535.0023.8215.0020.000.00-11320.31%
MDY240920C005400002024-06-10 11:44AM EDT540.0016.0012.4017.400.00-2719.89%
MDY240920C005450002024-06-11 9:46AM EDT545.0013.0010.1015.100.00-21819.57%
MDY240920C005500002024-06-10 1:47PM EDT550.0010.008.0013.000.00-15119.27%
MDY240920C005550002024-06-07 12:26PM EDT555.0010.206.3011.300.00-12219.19%
MDY240920C005600002024-06-04 2:21PM EDT560.009.404.509.500.00-22418.82%
MDY240920C005650002024-05-17 10:06AM EDT565.0015.603.208.200.00-61618.80%
MDY240920C005700002024-05-28 11:28AM EDT570.009.202.107.000.00-148518.73%
MDY240920C005750002024-06-11 2:28PM EDT575.004.001.106.000.00-82418.73%
MDY240920C005800002024-05-30 12:30PM EDT580.004.000.605.500.00-14719.24%
MDY240920C005850002024-01-11 3:51PM EDT585.004.602.757.500.00--122.93%
MDY240920C005900002024-05-20 10:45AM EDT590.007.100.004.800.00-43920.44%
MDY240920C005950002024-05-08 9:51AM EDT595.005.000.004.800.00-307821.47%
MDY240920C006000002024-05-14 10:44AM EDT600.005.800.703.600.00-33220.55%
MDY240920C006100002024-06-06 1:21PM EDT610.001.100.004.800.00-33324.42%
MDY240920C006400002024-05-15 1:31PM EDT640.001.400.004.800.00-303029.84%
MDY240920C006500002023-11-24 12:13PM EDT650.000.010.003.300.00-1128.57%
MDY240920C006700002024-05-14 1:19PM EDT670.000.590.002.400.00-303029.40%
MDY240920C007000002023-12-20 2:09PM EDT700.000.650.004.800.00--339.26%
認沽盤範圍2024年9月20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
MDY240920P002300002023-09-28 2:41PM EDT230.001.000.202.900.00-1184.28%
MDY240920P002400002023-11-15 10:59AM EDT240.002.000.002.850.00--179.25%
MDY240920P002750002023-11-24 12:13PM EDT275.001.240.004.800.00-1173.47%
MDY240920P003050002023-10-27 2:59PM EDT305.004.501.352.800.00-1361.54%
MDY240920P003200002023-10-27 2:59PM EDT320.006.201.055.000.00-2261.38%
MDY240920P003250002023-12-26 10:30AM EDT325.001.700.004.800.00-1157.01%
MDY240920P003300002023-10-31 11:51AM EDT330.006.400.853.900.00-1355.37%
MDY240920P003350002024-01-22 10:30AM EDT335.001.650.000.000.00-1512.50%
MDY240920P003400002024-03-20 2:02PM EDT340.000.700.004.800.00-1252.52%
MDY240920P003450002023-10-31 11:42AM EDT345.007.802.004.700.00-1254.83%
MDY240920P003500002024-01-26 10:30AM EDT350.001.800.004.800.00-1158.03%
MDY240920P003550002024-05-30 3:31PM EDT355.000.400.000.600.00-110437.72%
MDY240920P003600002024-01-26 10:30AM EDT360.002.050.004.800.00-11254.85%
MDY240920P003650002023-11-08 11:48AM EDT365.007.002.255.400.00-1050.39%
MDY240920P003700002024-03-25 12:13PM EDT370.000.900.103.100.00-11146.56%
MDY240920P003750002023-11-22 11:18AM EDT375.005.901.705.500.00-24252.03%
MDY240920P003800002024-05-07 12:39PM EDT380.000.600.004.800.00-1248.68%
MDY240920P003850002023-11-29 1:02PM EDT385.006.201.606.400.00-236051.04%
MDY240920P003900002024-05-07 12:39PM EDT390.000.700.004.800.00-1545.69%
MDY240920P003950002023-11-28 12:36PM EDT395.007.202.006.800.00-7248.77%
MDY240920P004000002024-06-10 12:31PM EDT400.000.900.003.000.00-23037.95%
MDY240920P004050002023-11-08 12:04PM EDT405.0013.104.709.500.00--250.80%
MDY240920P004100002024-06-05 2:18PM EDT410.000.600.004.800.00-12039.85%
MDY240920P004150002023-11-08 12:04PM EDT415.0015.306.1011.000.00-11250.03%
MDY240920P004200002024-05-17 1:32PM EDT420.000.800.004.800.00-11137.00%
MDY240920P004250002024-04-08 9:30AM EDT425.002.250.000.000.00-1216.25%
MDY240920P004300002024-02-23 12:11PM EDT430.003.800.055.000.00-11134.59%
MDY240920P004350002023-12-20 11:27AM EDT435.007.405.1010.000.00-120741.82%
MDY240920P004400002024-03-15 3:18PM EDT440.002.301.506.300.00-7034.18%
MDY240920P004450002023-11-24 11:17AM EDT445.0016.607.5010.500.00-1139.33%
MDY240920P004500002024-02-16 10:44AM EDT450.005.701.506.300.00-11531.25%
MDY240920P004550002024-02-23 2:15PM EDT455.005.791.005.900.00-2329.13%
MDY240920P004600002024-02-28 1:47PM EDT460.005.800.505.200.00-1426.54%
MDY240920P004650002024-02-20 11:20AM EDT465.009.501.106.000.00-2926.41%
MDY240920P004700002024-03-07 2:36PM EDT470.004.602.006.900.00-1326.30%
MDY240920P004750002024-02-06 3:15PM EDT475.0012.903.108.000.00-7826.33%
MDY240920P004800002024-05-01 12:00PM EDT480.007.761.005.000.00-41120.60%
MDY240920P004850002024-05-01 11:57AM EDT485.008.361.505.500.00-41619.90%
MDY240920P004900002024-05-01 11:56AM EDT490.008.952.005.800.00-41118.85%
MDY240920P004950002024-05-01 11:54AM EDT495.0010.332.756.500.00-21918.25%
MDY240920P005000002024-02-28 2:34PM EDT500.0012.503.508.300.00-73018.80%
MDY240920P005050002024-05-23 9:37AM EDT505.005.105.5010.500.00-22819.52%
MDY240920P005100002024-06-10 4:00PM EDT510.006.306.7010.400.00-3848417.64%
MDY240920P005150002024-06-10 2:16PM EDT515.007.978.2013.100.00-1618.47%
MDY240920P005200002024-06-10 2:16PM EDT520.009.2710.0014.800.00-4418.10%
MDY240920P005250002024-06-03 1:04PM EDT525.0010.1511.9016.800.00-21717.85%
MDY240920P005300002024-04-23 12:00PM EDT530.0018.200.000.000.00-230.05%
MDY240920P005350002024-06-04 3:19PM EDT535.0011.6015.5020.500.00-2316.52%
MDY240920P005400002024-03-28 11:35AM EDT540.0013.7022.0026.000.00-2318.93%
MDY240920P005450002024-06-03 1:04PM EDT545.0017.9521.0026.000.00-21616.04%
MDY240920P005500002024-05-20 11:44AM EDT550.0014.5024.5029.500.00-51516.21%
MDY240920P005550002024-03-13 1:06PM EDT555.0026.7031.2036.000.00--1219.25%