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
536.38+2.81 (+0.53%)
市場開市。 截至 11:06AM EDT。
價內期權
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
MDY241220C003000002024-02-01 12:12PM EDT300.00205.70234.50239.500.00--251.50%
MDY241220C003400002024-05-08 1:08PM EDT340.00206.50198.10203.000.00--1050.22%
MDY241220C003500002024-04-18 9:55AM EDT350.00175.62206.50211.500.00-6671.24%
MDY241220C003600002024-06-04 1:06PM EDT360.00179.50183.00186.100.00-101050.47%
MDY241220C003800002024-06-21 12:03PM EDT380.00160.97164.00166.700.00-12146.11%
MDY241220C004000002024-04-24 1:47PM EDT400.00139.72151.60156.500.00-101252.69%
MDY241220C004100002024-04-02 12:23PM EDT410.00145.49128.20133.000.00-6933.39%
MDY241220C004250002024-01-25 2:16PM EDT425.0094.20110.50115.500.00-6626.17%
MDY241220C004300002024-01-25 1:46PM EDT430.0089.70106.00111.000.00-1125.98%
MDY241220C004400002024-01-31 2:51PM EDT440.0085.00105.00110.000.00--734.83%
MDY241220C004450002024-04-15 12:15PM EDT445.00102.55120.70125.500.00--150.30%
MDY241220C004500002024-04-12 11:45AM EDT450.0099.64108.80113.500.00-1244.78%
MDY241220C004600002024-04-10 12:49PM EDT460.0096.17100.00103.800.00-5942.07%
MDY241220C004650002024-04-11 1:08PM EDT465.0091.5595.50100.000.00--141.58%
MDY241220C004700002024-03-14 10:32AM EDT470.0086.3078.3083.000.00-1029.98%
MDY241220C004800002024-03-08 12:39PM EDT480.0080.8583.4088.000.00-2139.43%
MDY241220C004850002024-06-05 9:50AM EDT485.0066.6066.5069.300.00-111327.08%
MDY241220C004950002024-04-10 9:32AM EDT495.0066.8068.2078.200.00--138.66%
MDY241220C005000002024-02-13 10:52AM EDT500.0041.0059.2064.000.00-5630.30%
MDY241220C005050002024-01-31 5:00PM EDT505.0037.2552.6057.500.00-1027.67%
MDY241220C005100002024-06-17 1:06PM EDT510.0044.7046.0049.400.00-1623.91%
MDY241220C005200002024-06-20 2:05PM EDT520.0038.9138.5042.100.00-11522.75%
MDY241220C005300002024-06-21 1:08PM EDT530.0031.9732.0035.400.00-196521.75%
MDY241220C005350002024-06-20 2:37PM EDT535.0030.0028.5032.200.00-4621.24%
MDY241220C005400002024-06-04 12:09PM EDT540.0027.6025.5029.300.00-41220.85%
MDY241220C005450002024-06-20 1:39PM EDT545.0023.4022.5026.700.00-1820.58%
MDY241220C005500002024-06-26 2:52PM EDT550.0019.0020.0024.100.00-12720.23%
MDY241220C005550002024-02-13 12:45PM EDT555.0017.7024.5029.500.00--1225.22%
MDY241220C005600002024-06-26 3:13PM EDT560.0014.9715.5019.400.00-71119.59%
MDY241220C005650002024-06-12 3:54PM EDT565.0016.6013.0017.400.00--1819.37%
MDY241220C005700002024-06-12 9:47AM EDT570.0017.0011.4015.700.00-12419.27%
MDY241220C005750002024-06-26 1:19PM EDT575.0010.319.7014.000.00-31019.09%
MDY241220C005800002024-06-24 1:06PM EDT580.0011.808.1012.300.00-11018.80%
MDY241220C005850002024-03-08 2:09PM EDT585.0018.6016.1021.000.00-3326.30%
MDY241220C005900002024-05-20 11:37AM EDT590.0015.705.6010.500.00-4319.25%
MDY241220C005950002024-04-29 9:56AM EDT595.0010.105.709.500.00--219.28%
MDY241220C006000002024-03-22 9:45AM EDT600.0014.504.209.100.00-1419.78%
MDY241220C006050002024-05-20 11:44AM EDT605.0010.502.507.400.00-3119.03%
MDY241220C006100002024-05-20 10:23AM EDT610.009.202.006.900.00-5119.31%
MDY241220C006200002024-06-11 2:08PM EDT620.002.750.504.800.00-118218.49%
MDY241220C006250002024-05-16 3:36PM EDT625.004.600.004.800.00-1919.18%
MDY241220C006300002024-05-09 1:38PM EDT630.006.900.405.000.00-41120.09%
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
MDY241220P003000002024-03-07 3:56PM EDT300.001.090.004.800.00--156.64%
MDY241220P003150002024-04-19 9:30AM EDT315.001.550.004.800.00-1152.63%
MDY241220P003300002024-06-24 4:00PM EDT330.000.700.051.100.00-121136.38%
MDY241220P003600002024-04-05 2:58PM EDT360.005.210.003.500.00-111138.53%
MDY241220P003650002024-04-22 9:30AM EDT365.002.300.004.800.00--140.39%
MDY241220P003800002024-05-30 9:30AM EDT380.001.500.103.300.00-11133.76%
MDY241220P003850002024-06-04 9:30AM EDT385.001.500.153.400.00-1332.95%
MDY241220P003900002024-06-07 9:30AM EDT390.001.500.153.500.00-1432.14%
MDY241220P003950002024-06-24 9:30AM EDT395.001.550.153.500.00--331.11%
MDY241220P004000002024-06-13 9:30AM EDT400.001.550.203.600.00-139530.30%
MDY241220P004050002024-06-05 9:30AM EDT405.001.500.203.70-0.20-11.76%1129.48%
MDY241220P004100002024-06-03 9:30AM EDT410.001.650.253.800.00-11228.66%
MDY241220P004150002024-02-29 11:32AM EDT415.004.000.505.500.00--130.58%
MDY241220P004200002024-04-12 11:44AM EDT420.004.781.004.200.00-4527.36%
MDY241220P004250002024-05-20 2:05PM EDT425.001.840.205.000.00-1627.66%
MDY241220P004300002024-05-24 9:30AM EDT430.002.750.505.300.00-1127.07%
MDY241220P004350002024-05-29 9:30AM EDT435.003.200.057.600.00-1229.16%
MDY241220P004400002024-06-27 9:30AM EDT440.003.000.504.600.00-1723.94%
MDY241220P004500002024-04-16 11:22AM EDT450.0011.811.004.800.00-1622.21%
MDY241220P004550002024-03-27 9:54AM EDT455.004.905.109.300.00-1726.61%
MDY241220P004600002024-03-21 10:26AM EDT460.005.708.5013.400.00-1429.59%
MDY241220P004650002024-04-12 11:46AM EDT465.0012.233.306.900.00-92521.70%
MDY241220P004700002024-05-13 2:38PM EDT470.004.902.507.400.00-2721.16%
MDY241220P004750002024-04-12 11:52AM EDT475.0010.294.308.400.00-5621.08%
MDY241220P004800002024-06-14 9:30AM EDT480.006.263.007.500.00-1219.04%
MDY241220P004900002024-05-17 10:07AM EDT490.006.607.4012.400.00-1621.19%
MDY241220P004950002024-04-29 9:59AM EDT495.0013.107.6011.900.00-9019.51%
MDY241220P005000002024-06-07 3:01PM EDT500.009.826.1010.600.00-101817.18%
MDY241220P005050002024-06-07 3:01PM EDT505.0010.877.0011.500.00-101016.66%
MDY241220P005100002024-06-07 12:27PM EDT510.0012.008.1012.600.00-4416.21%
MDY241220P005200002024-06-27 9:30AM EDT520.0015.2010.7014.50-0.70-4.40%74514.86%
MDY241220P005250002024-06-04 1:04PM EDT525.0017.2012.3016.700.00-4814.93%
MDY241220P005300002024-05-20 10:04AM EDT530.0014.3015.6020.500.00-2215.96%
MDY241220P005350002024-06-04 1:06PM EDT535.0021.1015.8020.300.00-1514.15%
MDY241220P005400002024-06-24 11:14AM EDT540.0019.3517.9022.300.00-1313.72%
MDY241220P005450002024-02-29 12:29PM EDT545.0034.2018.1023.000.00--112.28%
MDY241220P005500002024-04-04 3:14PM EDT550.0030.0129.5033.300.00-8117.25%
MDY241220P005550002024-05-20 11:44AM EDT555.0022.9026.9031.500.00-91313.83%