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
535.89+2.32 (+0.43%)
市場開市。 截至 11:34AM 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 EDT400.00152.85135.50140.500.00-292446.30%
MDY240920C004100002024-03-13 9:36AM EDT410.00142.84132.10136.400.00-222151.58%
MDY240920C004200002024-01-17 11:56AM EDT420.0087.85109.00113.400.00-170.00%
MDY240920C004300002024-02-05 2:46PM EDT430.0085.10115.00118.900.00-1052.72%
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 EDT450.00103.7689.0093.400.00-119236.84%
MDY240920C004550002023-12-29 4:47PM EDT455.0076.1069.4074.000.00-180.00%
MDY240920C004600002024-06-24 11:03AM EDT460.0088.0080.5084.700.00-1435.72%
MDY240920C004650002024-02-21 12:07PM EDT465.0065.1689.6093.500.00-111250.02%
MDY240920C004700002024-02-26 12:28PM EDT470.0067.7093.0098.000.00-1558.68%
MDY240920C004750002024-01-08 4:19PM EDT475.0052.8048.1052.500.00-11830.00%
MDY240920C004800002024-06-04 1:21PM EDT480.0063.3761.6065.800.00-11330.63%
MDY240920C004850002024-04-25 11:16AM EDT485.0053.7166.0070.700.00-91141.04%
MDY240920C004900002024-06-12 2:00PM EDT490.0059.9352.5056.900.00-1628.60%
MDY240920C004950002024-06-21 9:49AM EDT495.0046.7748.2052.500.00-11927.56%
MDY240920C005000002024-06-25 9:30AM EDT500.0046.8643.4047.800.00-12226.10%
MDY240920C005050002024-06-12 2:00PM EDT505.0046.7339.4043.500.00-11125.05%
MDY240920C005100002024-06-25 9:30AM EDT510.0038.3435.2039.600.00-11624.36%
MDY240920C005150002024-05-30 12:13PM EDT515.0038.2531.0035.500.00-21823.34%
MDY240920C005200002024-03-25 3:59PM EDT520.0045.9030.1034.500.00-11025.37%
MDY240920C005250002024-06-12 11:26AM EDT525.0032.1923.7028.000.00-11021.67%
MDY240920C005300002024-06-03 1:09PM EDT530.0027.0520.2024.500.00-2420.89%
MDY240920C005350002024-06-25 11:34AM EDT535.0017.6417.3021.500.00-173020.42%
MDY240920C005400002024-06-18 9:43AM EDT540.0017.6314.5018.500.00-2919.79%
MDY240920C005450002024-06-20 2:10PM EDT545.0014.9112.3016.000.00-11819.45%
MDY240920C005500002024-06-26 2:59PM EDT550.009.009.8013.500.00-46018.91%
MDY240920C005550002024-06-17 2:25PM EDT555.009.807.8011.500.00-12218.66%
MDY240920C005600002024-06-04 2:21PM EDT560.009.405.709.800.00-22418.52%
MDY240920C005650002024-06-26 12:55PM EDT565.004.504.208.200.00-63718.29%
MDY240920C005700002024-06-25 2:43PM EDT570.004.282.606.900.00-18618.20%
MDY240920C005750002024-06-11 2:28PM EDT575.004.001.505.900.00-82418.28%
MDY240920C005800002024-05-30 12:30PM EDT580.004.000.755.000.00-14718.32%
MDY240920C005850002024-06-24 1:15PM EDT585.001.600.004.400.00-1218.64%
MDY240920C005900002024-05-20 10:45AM EDT590.007.100.055.000.00-43920.67%
MDY240920C005950002024-05-08 9:51AM EDT595.005.000.004.800.00-307821.50%
MDY240920C006000002024-05-14 10:44AM EDT600.005.800.703.600.00-33220.61%
MDY240920C006100002024-06-06 1:21PM EDT610.001.100.002.750.00-33320.98%
MDY240920C006400002024-05-15 1:31PM EDT640.001.400.004.800.00-303030.56%
MDY240920C006500002023-11-24 12:13PM EDT650.000.010.003.300.00-1129.31%
MDY240920C006700002024-05-14 1:19PM EDT670.000.590.002.400.00-303030.28%
MDY240920C007000002023-12-20 2:09PM EDT700.000.650.004.800.00--340.70%
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 EDT230.001.000.202.900.00-1190.88%
MDY240920P002400002023-11-15 10:59AM EDT240.002.000.002.850.00--185.52%
MDY240920P002750002023-11-24 12:13PM EDT275.001.240.004.800.00-1179.42%
MDY240920P003050002023-10-27 2:59PM EDT305.004.501.352.800.00-1366.68%
MDY240920P003200002023-10-27 2:59PM EDT320.006.201.055.000.00-2266.57%
MDY240920P003250002023-12-26 10:30AM EDT325.001.700.004.800.00-1161.87%
MDY240920P003300002023-10-31 11:51AM EDT330.006.400.853.900.00-1360.13%
MDY240920P003350002024-01-22 10:30AM EDT335.001.650.000.000.00-1525.00%
MDY240920P003400002024-03-20 2:02PM EDT340.000.700.004.800.00-1257.09%
MDY240920P003450002023-10-31 11:42AM EDT345.007.802.004.700.00-1259.61%
MDY240920P003500002024-01-26 10:30AM EDT350.001.800.004.800.00-1154.00%
MDY240920P003550002024-05-30 3:31PM EDT355.000.400.001.100.00-110445.34%
MDY240920P003600002024-01-26 10:30AM EDT360.002.050.004.800.00-11250.99%
MDY240920P003650002023-11-08 11:48AM EDT365.007.002.255.400.00-1054.90%
MDY240920P003700002024-03-25 12:13PM EDT370.000.900.103.100.00-11150.79%
MDY240920P003750002023-11-22 11:18AM EDT375.005.901.705.500.00-24251.01%
MDY240920P003800002024-05-07 12:39PM EDT380.000.600.004.800.00-1253.13%
MDY240920P003850002023-11-29 1:02PM EDT385.006.201.606.400.00-236055.71%
MDY240920P003900002024-05-07 12:39PM EDT390.000.700.004.800.00-1549.95%
MDY240920P003950002023-11-28 12:36PM EDT395.007.202.006.800.00-7253.31%
MDY240920P004000002024-06-10 12:31PM EDT400.000.900.002.800.00-23040.97%
MDY240920P004050002023-11-08 12:04PM EDT405.0013.104.709.500.00--250.66%
MDY240920P004100002024-06-26 12:23PM EDT410.000.650.002.900.00-12138.49%
MDY240920P004150002023-11-08 12:04PM EDT415.0015.306.1011.000.00-11250.27%
MDY240920P004200002024-05-17 1:32PM EDT420.000.800.004.800.00-11140.72%
MDY240920P004250002024-04-08 9:30AM EDT425.002.250.000.000.00-12112.50%
MDY240920P004300002024-02-23 12:11PM EDT430.003.800.055.000.00-11138.18%
MDY240920P004350002023-12-20 11:27AM EDT435.007.405.1010.000.00-120746.06%
MDY240920P004400002024-03-15 3:18PM EDT440.002.301.506.300.00-7037.81%
MDY240920P004450002023-11-24 11:17AM EDT445.0016.607.5010.500.00-1143.44%
MDY240920P004500002024-02-16 10:44AM EDT450.005.701.506.300.00-11534.72%
MDY240920P004550002024-02-23 2:15PM EDT455.005.791.005.900.00-2332.46%
MDY240920P004600002024-02-28 1:47PM EDT460.005.800.505.200.00-1429.67%
MDY240920P004650002024-02-20 11:20AM EDT465.009.501.106.000.00-2929.59%
MDY240920P004700002024-03-07 2:36PM EDT470.004.602.006.900.00-1329.53%
MDY240920P004750002024-02-06 3:15PM EDT475.0012.903.108.000.00-7829.61%
MDY240920P004800002024-05-01 12:00PM EDT480.007.761.005.000.00-41123.41%
MDY240920P004850002024-05-01 11:57AM EDT485.008.361.505.500.00-41622.72%
MDY240920P004900002024-05-01 11:56AM EDT490.008.952.005.800.00-41121.64%
MDY240920P004950002024-05-01 11:54AM EDT495.0010.332.756.500.00-21921.06%
MDY240920P005000002024-02-28 2:34PM EDT500.0012.503.508.300.00-73021.77%
MDY240920P005050002024-06-25 12:50PM EDT505.005.504.407.000.00-46618.46%
MDY240920P005100002024-06-24 1:47PM EDT510.005.305.108.000.00-1148417.96%
MDY240920P005150002024-06-10 2:16PM EDT515.007.976.008.200.00-1616.42%
MDY240920P005200002024-06-10 2:16PM EDT520.009.277.308.900.00-4415.33%
MDY240920P005250002024-06-28 10:29AM EDT525.008.508.709.70-1.71-16.75%102114.21%
MDY240920P005300002024-06-26 10:18AM EDT530.0013.008.5012.500.00-2414.89%
MDY240920P005350002024-06-24 3:41PM EDT535.0013.3010.5015.000.00-5814.99%
MDY240920P005400002024-03-28 11:35AM EDT540.0013.7022.0026.000.00-2323.09%
MDY240920P005450002024-06-03 1:04PM EDT545.0017.9515.3019.500.00-21613.94%
MDY240920P005500002024-05-20 11:44AM EDT550.0014.5018.7023.500.00-51514.77%
MDY240920P005550002024-03-13 1:06PM EDT555.0026.7031.2036.000.00--1224.12%