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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.80 | 198.10 | 203.00 | 0.00 | - | - | 10 | 50.43% |
| MDY250117C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.89 | 207.00 | 211.50 | 0.00 | - | 6 | 6 | 70.21% |
| MDY250117C00360000 | 2024-06-04 1:06PM EDT | 360.00 | 180.00 | 175.00 | 180.00 | 0.00 | - | 10 | 10 | 44.63% |
| MDY250117C00380000 | 2024-05-17 10:52AM EDT | 380.00 | 177.87 | 155.90 | 160.90 | 0.00 | - | 10 | 15 | 41.06% |
| MDY250117C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 140.10 | 152.00 | 156.90 | 0.00 | - | 10 | 11 | 50.40% |
| MDY250117C00410000 | 2024-06-12 2:31PM EDT | 410.00 | 141.75 | 127.30 | 132.30 | 0.00 | - | 1 | 7 | 35.69% |
| MDY250117C00420000 | 2024-03-13 9:36AM EDT | 420.00 | 133.69 | 127.50 | 130.50 | 0.00 | - | - | 22 | 41.36% |
| MDY250117C00430000 | 2024-03-13 12:16PM EDT | 430.00 | 124.90 | 113.00 | 118.00 | 0.00 | - | - | 29 | 36.55% |
| MDY250117C00440000 | 2024-02-21 4:19PM EDT | 440.00 | 88.70 | 116.50 | 121.50 | 0.00 | - | - | 2 | 45.23% |
| MDY250117C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 103.00 | 121.20 | 126.00 | 0.00 | - | - | 1 | 51.09% |
| MDY250117C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 100.05 | 109.50 | 114.30 | 0.00 | - | 1 | 3 | 44.54% |
| MDY250117C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.73 | 101.10 | 104.50 | 0.00 | - | - | 5 | 41.82% |
| MDY250117C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 92.01 | 96.70 | 100.50 | 0.00 | - | - | 1 | 41.11% |
| MDY250117C00475000 | 2024-04-17 10:39AM EDT | 475.00 | 70.10 | 90.50 | 95.00 | 0.00 | - | - | 1 | 41.38% |
| MDY250117C00480000 | 2024-04-17 3:07PM EDT | 480.00 | 63.70 | 86.00 | 90.90 | 0.00 | - | - | 1 | 40.52% |
| MDY250117C00485000 | 2024-06-14 11:17AM EDT | 485.00 | 61.90 | 61.00 | 65.90 | -8.20 | -11.70% | 1 | 3 | 25.15% |
| MDY250117C00500000 | 2024-05-21 11:42AM EDT | 500.00 | 70.00 | 49.90 | 54.90 | 0.00 | - | 1 | 10 | 23.94% |
| MDY250117C00510000 | 2024-05-16 10:53AM EDT | 510.00 | 66.22 | 42.80 | 47.80 | 0.00 | - | - | 1 | 23.03% |
| MDY250117C00515000 | 2024-03-15 2:54PM EDT | 515.00 | 52.30 | 45.50 | 50.50 | 0.00 | - | - | 1 | 26.46% |
| MDY250117C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 57.05 | 38.90 | 43.70 | 0.00 | - | 1 | 201 | 23.79% |
| MDY250117C00525000 | 2024-04-22 3:31PM EDT | 525.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDY250117C00530000 | 2024-04-22 3:31PM EDT | 530.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDY250117C00535000 | 2024-04-29 10:38AM EDT | 535.00 | 34.40 | 32.60 | 36.00 | 0.00 | - | 1 | 2 | 23.44% |
| MDY250117C00540000 | 2024-05-17 12:25PM EDT | 540.00 | 42.12 | 24.70 | 29.70 | 0.00 | - | 1 | 112 | 20.90% |
| MDY250117C00545000 | 2024-04-17 1:27PM EDT | 545.00 | 24.58 | 37.00 | 41.00 | 0.00 | - | 2 | 0 | 29.13% |
| MDY250117C00550000 | 2024-06-05 2:25PM EDT | 550.00 | 26.92 | 18.80 | 23.80 | 0.00 | - | 3 | 325 | 19.73% |
| MDY250117C00555000 | 2024-05-21 3:16PM EDT | 555.00 | 32.60 | 17.60 | 22.50 | 0.00 | - | 1 | 2 | 20.06% |
| MDY250117C00560000 | 2024-05-29 9:52AM EDT | 560.00 | 21.23 | 15.30 | 20.30 | 0.00 | - | 6 | 6 | 19.76% |
| MDY250117C00565000 | 2024-05-20 10:03AM EDT | 565.00 | 27.90 | 13.40 | 18.40 | 0.00 | - | 3 | 5 | 19.57% |
| MDY250117C00570000 | 2024-05-29 9:52AM EDT | 570.00 | 17.14 | 11.50 | 16.50 | 0.00 | - | 6 | 8 | 19.30% |
| MDY250117C00580000 | 2024-03-04 3:32PM EDT | 580.00 | 18.90 | 21.00 | 29.20 | 0.00 | - | 55 | 15 | 29.52% |
| MDY250117C00585000 | 2024-05-13 2:39PM EDT | 585.00 | 18.60 | 9.30 | 14.00 | 0.00 | - | 4 | 0 | 20.30% |
| MDY250117C00590000 | 2024-04-05 9:49AM EDT | 590.00 | 17.00 | 10.10 | 14.00 | 0.00 | - | 30 | 55 | 21.15% |
| MDY250117C00595000 | 2024-05-20 10:47AM EDT | 595.00 | 15.30 | 4.70 | 9.60 | 0.00 | - | 1 | 45 | 18.61% |
| MDY250117C00600000 | 2024-04-16 2:33PM EDT | 600.00 | 8.00 | 12.60 | 15.90 | 0.00 | - | 10 | 36 | 24.17% |
| MDY250117C00605000 | 2024-03-04 3:31PM EDT | 605.00 | 11.50 | 9.90 | 19.90 | 0.00 | - | 4 | 4 | 27.83% |
| MDY250117C00610000 | 2024-06-04 3:37PM EDT | 610.00 | 5.65 | 2.20 | 7.10 | 0.00 | - | 10 | 3 | 18.63% |
| MDY250117C00615000 | 2024-03-21 10:08AM EDT | 615.00 | 11.11 | 2.80 | 7.70 | 0.00 | - | 2 | 5 | 19.86% |
| MDY250117C00620000 | 2024-06-04 3:37PM EDT | 620.00 | 3.92 | 1.00 | 6.00 | 0.00 | - | 10 | 20 | 18.89% |
| MDY250117C00625000 | 2024-05-20 10:04AM EDT | 625.00 | 7.70 | 0.60 | 5.50 | 0.00 | - | 1 | 25 | 18.99% |
| MDY250117C00650000 | 2024-04-04 11:24AM EDT | 650.00 | 5.30 | 0.50 | 4.50 | 0.00 | - | 20 | 20 | 20.75% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117P00260000 | 2024-03-14 12:41PM EDT | 260.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 52.92% |
| MDY250117P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.30 | 0.00 | 3.70 | 0.00 | - | 11 | 11 | 34.51% |
| MDY250117P00370000 | 2024-04-18 9:30AM EDT | 370.00 | 2.75 | 0.65 | 2.15 | 0.00 | - | - | 1 | 28.83% |
| MDY250117P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.31 | 0.50 | 4.20 | 0.00 | - | - | 10 | 31.53% |
| MDY250117P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.87 | 1.30 | 2.80 | 0.00 | - | 19 | 39 | 25.03% |
| MDY250117P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 5.15 | 0.45 | 4.30 | 0.00 | - | 15 | 10 | 25.92% |
| MDY250117P00415000 | 2024-05-08 9:50AM EDT | 415.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | - | 2 | 26.05% |
| MDY250117P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.96 | 0.50 | 4.80 | 0.00 | - | 4 | 4 | 24.80% |
| MDY250117P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 3.90 | 3.00 | 7.30 | 0.00 | - | 2 | 6 | 26.10% |
| MDY250117P00450000 | 2024-06-12 9:38AM EDT | 450.00 | 4.30 | 3.50 | 5.40 | 0.00 | - | 3 | 12 | 19.91% |
| MDY250117P00455000 | 2024-02-29 12:30PM EDT | 455.00 | 8.60 | 3.00 | 8.00 | 0.00 | - | - | 2 | 21.76% |
| MDY250117P00460000 | 2024-04-15 2:25PM EDT | 460.00 | 10.00 | 2.30 | 7.00 | 0.00 | - | - | 1 | 19.72% |
| MDY250117P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.47 | 4.50 | 8.00 | 0.00 | - | 9 | 19 | 19.70% |
| MDY250117P00470000 | 2024-05-20 10:29AM EDT | 470.00 | 5.30 | 5.20 | 10.20 | 0.00 | - | 1 | 2 | 20.66% |
| MDY250117P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.56 | 5.50 | 9.40 | 0.00 | - | 5 | 9 | 18.89% |
| MDY250117P00480000 | 2024-05-17 10:03AM EDT | 480.00 | 6.30 | 7.60 | 10.50 | 0.00 | - | 2 | 0 | 18.73% |
| MDY250117P00490000 | 2024-02-29 1:37PM EDT | 490.00 | 15.20 | 6.50 | 11.50 | 0.00 | - | - | 3 | 17.28% |
| MDY250117P00495000 | 2024-02-20 1:29PM EDT | 495.00 | 21.30 | 8.00 | 13.00 | 0.00 | - | - | 6 | 17.24% |
| MDY250117P00500000 | 2024-02-20 11:20AM EDT | 500.00 | 22.20 | 9.00 | 14.00 | 0.00 | - | - | 6 | 16.75% |
| MDY250117P00505000 | 2024-03-08 1:16PM EDT | 505.00 | 15.40 | 12.10 | 17.00 | 0.00 | - | 1 | 1 | 17.56% |
| MDY250117P00510000 | 2024-05-20 9:56AM EDT | 510.00 | 10.70 | 14.00 | 19.00 | 0.00 | - | 3 | 6 | 17.57% |
| MDY250117P00520000 | 2024-05-20 9:56AM EDT | 520.00 | 12.80 | 17.40 | 22.40 | 0.00 | - | 1 | 12 | 16.94% |
| MDY250117P00525000 | 2024-02-26 4:39PM EDT | 525.00 | 28.21 | 14.10 | 19.00 | 0.00 | - | 3 | 3 | 13.33% |
| MDY250117P00530000 | 2024-06-07 11:11AM EDT | 530.00 | 20.04 | 21.50 | 26.40 | 0.00 | - | 10 | 30 | 16.35% |
| MDY250117P00535000 | 2024-04-08 10:29AM EDT | 535.00 | 22.00 | 21.00 | 24.50 | 0.00 | - | 18 | 21 | 13.53% |
| MDY250117P00540000 | 2024-05-20 10:44AM EDT | 540.00 | 18.40 | 25.80 | 30.80 | 0.00 | - | 5 | 16 | 15.66% |
| MDY250117P00545000 | 2024-02-29 12:28PM EDT | 545.00 | 34.80 | 19.00 | 24.00 | 0.00 | - | - | 1 | 9.47% |
| MDY250117P00550000 | 2024-04-08 10:29AM EDT | 550.00 | 28.70 | 27.30 | 31.00 | 0.00 | - | 12 | 3 | 11.86% |
