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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220C00300000 | 2024-02-01 12:12PM EDT | 300.00 | 205.70 | 234.50 | 239.50 | 0.00 | - | - | 2 | 58.49% |
| MDY241220C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.50 | 198.10 | 203.00 | 0.00 | - | - | 10 | 54.06% |
| MDY241220C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.62 | 206.50 | 211.50 | 0.00 | - | 6 | 6 | 74.97% |
| MDY241220C00360000 | 2024-06-04 1:06PM EDT | 360.00 | 179.50 | 174.70 | 179.70 | 0.00 | - | 10 | 10 | 47.38% |
| MDY241220C00380000 | 2024-06-04 12:23PM EDT | 380.00 | 162.60 | 155.80 | 160.60 | 0.00 | - | 1 | 20 | 43.60% |
| MDY241220C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 139.72 | 151.60 | 156.50 | 0.00 | - | 10 | 12 | 53.62% |
| MDY241220C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.49 | 128.20 | 133.00 | 0.00 | - | 6 | 9 | 39.08% |
| MDY241220C00425000 | 2024-01-25 2:16PM EDT | 425.00 | 94.20 | 110.50 | 115.50 | 0.00 | - | 6 | 6 | 32.53% |
| MDY241220C00430000 | 2024-01-25 1:46PM EDT | 430.00 | 89.70 | 106.00 | 111.00 | 0.00 | - | 1 | 1 | 31.92% |
| MDY241220C00440000 | 2024-01-31 2:51PM EDT | 440.00 | 85.00 | 105.00 | 110.00 | 0.00 | - | - | 7 | 38.39% |
| MDY241220C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 102.55 | 120.70 | 125.50 | 0.00 | - | - | 1 | 52.41% |
| MDY241220C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 99.64 | 108.80 | 113.50 | 0.00 | - | 1 | 2 | 47.10% |
| MDY241220C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.17 | 100.00 | 103.80 | 0.00 | - | 5 | 9 | 44.28% |
| MDY241220C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 91.55 | 95.50 | 100.00 | 0.00 | - | - | 1 | 43.68% |
| MDY241220C00470000 | 2024-03-14 10:32AM EDT | 470.00 | 86.30 | 78.30 | 83.00 | 0.00 | - | 1 | 0 | 32.76% |
| MDY241220C00480000 | 2024-03-08 12:39PM EDT | 480.00 | 80.85 | 83.40 | 88.00 | 0.00 | - | 2 | 1 | 41.29% |
| MDY241220C00485000 | 2024-06-05 9:50AM EDT | 485.00 | 66.60 | 60.00 | 64.90 | 0.00 | - | 11 | 13 | 26.18% |
| MDY241220C00495000 | 2024-04-10 9:32AM EDT | 495.00 | 66.80 | 68.20 | 78.20 | 0.00 | - | - | 1 | 40.23% |
| MDY241220C00500000 | 2024-02-13 10:52AM EDT | 500.00 | 41.00 | 59.20 | 64.00 | 0.00 | - | 5 | 6 | 32.13% |
| MDY241220C00505000 | 2024-01-31 5:00PM EDT | 505.00 | 37.25 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 29.51% |
| MDY241220C00510000 | 2024-01-24 1:00PM EDT | 510.00 | 37.00 | 43.50 | 48.50 | 0.00 | - | 3 | 5 | 25.17% |
| MDY241220C00520000 | 2024-05-23 10:21AM EDT | 520.00 | 48.00 | 34.70 | 39.70 | 0.00 | - | 2 | 15 | 22.81% |
| MDY241220C00530000 | 2024-06-04 11:36AM EDT | 530.00 | 34.00 | 28.30 | 33.30 | 0.00 | - | 1 | 13 | 21.84% |
| MDY241220C00535000 | 2024-06-04 11:36AM EDT | 535.00 | 30.90 | 25.60 | 30.60 | 0.00 | - | 1 | 2 | 21.57% |
| MDY241220C00540000 | 2024-06-04 12:09PM EDT | 540.00 | 27.60 | 22.80 | 27.70 | 0.00 | - | 4 | 12 | 21.09% |
| MDY241220C00545000 | 2024-06-04 11:30AM EDT | 545.00 | 25.90 | 20.60 | 25.60 | 0.00 | - | 3 | 8 | 21.06% |
| MDY241220C00550000 | 2024-06-11 1:53PM EDT | 550.00 | 20.70 | 17.50 | 22.50 | 0.00 | - | 1 | 25 | 20.28% |
| MDY241220C00555000 | 2024-02-13 12:45PM EDT | 555.00 | 17.70 | 24.50 | 29.50 | 0.00 | - | - | 12 | 26.19% |
| MDY241220C00560000 | 2024-05-30 3:36PM EDT | 560.00 | 20.93 | 13.60 | 18.60 | 0.00 | - | 7 | 11 | 20.01% |
| MDY241220C00565000 | 2024-06-12 3:54PM EDT | 565.00 | 16.60 | 11.00 | 16.00 | 0.00 | - | - | 18 | 19.29% |
| MDY241220C00570000 | 2024-06-12 9:47AM EDT | 570.00 | 17.00 | 9.90 | 14.80 | 0.00 | - | 1 | 24 | 19.46% |
| MDY241220C00575000 | 2024-05-20 11:42AM EDT | 575.00 | 21.60 | 8.40 | 13.30 | 0.00 | - | 2 | 7 | 19.34% |
| MDY241220C00580000 | 2024-03-21 10:06AM EDT | 580.00 | 21.70 | 8.50 | 13.40 | 0.00 | - | 2 | 10 | 20.37% |
| MDY241220C00585000 | 2024-03-08 2:09PM EDT | 585.00 | 18.60 | 16.10 | 21.00 | 0.00 | - | 3 | 3 | 26.93% |
| MDY241220C00590000 | 2024-05-20 11:37AM EDT | 590.00 | 15.70 | 4.50 | 9.50 | 0.00 | - | 4 | 3 | 19.03% |
| MDY241220C00595000 | 2024-04-29 9:56AM EDT | 595.00 | 10.10 | 5.70 | 9.50 | 0.00 | - | - | 2 | 19.86% |
| MDY241220C00600000 | 2024-03-22 9:45AM EDT | 600.00 | 14.50 | 4.20 | 9.10 | 0.00 | - | 1 | 4 | 20.32% |
| MDY241220C00605000 | 2024-05-20 11:44AM EDT | 605.00 | 10.50 | 1.60 | 6.50 | 0.00 | - | 3 | 1 | 18.64% |
| MDY241220C00610000 | 2024-05-20 10:23AM EDT | 610.00 | 9.20 | 1.00 | 5.90 | 0.00 | - | 5 | 1 | 18.75% |
| MDY241220C00620000 | 2024-06-11 2:08PM EDT | 620.00 | 2.75 | 0.10 | 5.00 | 0.00 | - | 1 | 182 | 19.12% |
| MDY241220C00625000 | 2024-05-16 3:36PM EDT | 625.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 19.54% |
| MDY241220C00630000 | 2024-05-09 1:38PM EDT | 630.00 | 6.90 | 0.40 | 5.00 | 0.00 | - | 4 | 11 | 20.42% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220P00300000 | 2024-03-07 3:56PM EDT | 300.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.05% |
| MDY241220P00315000 | 2024-04-19 9:30AM EDT | 315.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.16% |
| MDY241220P00330000 | 2024-04-02 9:50AM EDT | 330.00 | 1.45 | 0.35 | 1.50 | 0.00 | - | 22 | 210 | 36.46% |
| MDY241220P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.21 | 0.00 | 3.50 | 0.00 | - | 11 | 11 | 36.51% |
| MDY241220P00365000 | 2024-04-22 9:30AM EDT | 365.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.27% |
| MDY241220P00380000 | 2024-05-30 9:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 34.97% |
| MDY241220P00385000 | 2024-06-04 9:30AM EDT | 385.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 33.89% |
| MDY241220P00390000 | 2024-06-07 9:30AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 32.82% |
| MDY241220P00395000 | 2024-05-21 9:30AM EDT | 395.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 31.76% |
| MDY241220P00400000 | 2024-06-13 9:30AM EDT | 400.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 395 | 30.71% |
| MDY241220P00405000 | 2024-06-05 9:30AM EDT | 405.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 29.66% |
| MDY241220P00410000 | 2024-06-03 9:30AM EDT | 410.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 28.63% |
| MDY241220P00415000 | 2024-02-29 11:32AM EDT | 415.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | - | 1 | 28.70% |
| MDY241220P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.78 | 1.00 | 4.20 | 0.00 | - | 4 | 5 | 25.61% |
| MDY241220P00425000 | 2024-05-20 2:05PM EDT | 425.00 | 1.84 | 0.50 | 5.00 | 0.00 | - | 1 | 6 | 25.87% |
| MDY241220P00430000 | 2024-05-24 9:30AM EDT | 430.00 | 2.75 | 1.00 | 5.70 | 0.00 | - | 1 | 1 | 25.85% |
| MDY241220P00435000 | 2024-05-29 9:30AM EDT | 435.00 | 3.20 | 1.10 | 5.90 | 0.00 | - | 1 | 2 | 25.08% |
| MDY241220P00440000 | 2024-05-24 9:30AM EDT | 440.00 | 3.30 | 1.50 | 6.40 | 0.00 | - | 1 | 7 | 24.68% |
| MDY241220P00450000 | 2024-04-16 11:22AM EDT | 450.00 | 11.81 | 1.00 | 4.80 | 0.00 | - | 1 | 6 | 20.55% |
| MDY241220P00455000 | 2024-03-27 9:54AM EDT | 455.00 | 4.90 | 5.10 | 9.30 | 0.00 | - | 1 | 7 | 24.70% |
| MDY241220P00460000 | 2024-03-21 10:26AM EDT | 460.00 | 5.70 | 8.50 | 13.40 | 0.00 | - | 1 | 4 | 27.50% |
| MDY241220P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.23 | 3.30 | 6.90 | 0.00 | - | 9 | 25 | 19.96% |
| MDY241220P00470000 | 2024-05-13 2:38PM EDT | 470.00 | 4.90 | 2.50 | 7.40 | 0.00 | - | 2 | 7 | 19.41% |
| MDY241220P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.29 | 4.30 | 8.40 | 0.00 | - | 5 | 6 | 19.30% |
| MDY241220P00480000 | 2024-06-14 9:30AM EDT | 480.00 | 6.26 | 6.30 | 9.50 | -11.24 | -64.23% | 1 | 1 | 19.18% |
| MDY241220P00490000 | 2024-05-17 10:07AM EDT | 490.00 | 6.60 | 7.40 | 12.40 | 0.00 | - | 1 | 6 | 19.26% |
| MDY241220P00495000 | 2024-04-29 9:59AM EDT | 495.00 | 13.10 | 7.60 | 11.90 | 0.00 | - | 9 | 0 | 17.61% |
| MDY241220P00500000 | 2024-06-07 3:01PM EDT | 500.00 | 9.82 | 9.50 | 14.50 | 0.00 | - | 10 | 18 | 18.33% |
| MDY241220P00505000 | 2024-06-07 3:01PM EDT | 505.00 | 10.87 | 11.10 | 16.10 | 0.00 | - | 10 | 10 | 18.17% |
| MDY241220P00510000 | 2024-06-07 12:27PM EDT | 510.00 | 12.00 | 12.60 | 17.60 | 0.00 | - | 4 | 4 | 17.84% |
| MDY241220P00520000 | 2024-06-10 9:30AM EDT | 520.00 | 16.80 | 15.40 | 20.40 | 0.00 | - | 1 | 17 | 16.80% |
| MDY241220P00525000 | 2024-06-04 1:04PM EDT | 525.00 | 17.20 | 18.00 | 22.90 | 0.00 | - | 4 | 8 | 16.89% |
| MDY241220P00530000 | 2024-05-20 10:04AM EDT | 530.00 | 14.30 | 19.20 | 24.20 | 0.00 | - | 2 | 2 | 16.08% |
| MDY241220P00535000 | 2024-06-04 1:06PM EDT | 535.00 | 21.10 | 21.60 | 26.60 | 0.00 | - | 1 | 5 | 15.89% |
| MDY241220P00540000 | 2024-06-06 9:36AM EDT | 540.00 | 21.50 | 24.00 | 29.00 | 0.00 | - | 1 | 2 | 15.59% |
| MDY241220P00545000 | 2024-02-29 12:29PM EDT | 545.00 | 34.20 | 18.10 | 23.00 | 0.00 | - | - | 1 | 9.44% |
| MDY241220P00550000 | 2024-04-04 3:14PM EDT | 550.00 | 30.01 | 29.50 | 33.30 | 0.00 | - | 8 | 1 | 14.31% |
| MDY241220P00555000 | 2024-05-20 11:44AM EDT | 555.00 | 22.90 | 32.40 | 37.40 | 0.00 | - | 9 | 13 | 14.83% |
