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
535.95+2.38 (+0.45%)
市場開市。 截至 11:10AM EDT。
價內期權
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
MDY250117C003400002024-05-08 1:08PM EDT340.00206.80198.10203.000.00--1047.38%
MDY250117C003500002024-04-18 9:55AM EDT350.00175.89207.00211.500.00-6666.89%
MDY250117C003600002024-06-04 1:06PM EDT360.00180.00183.00186.200.00-101047.59%
MDY250117C003800002024-05-17 10:52AM EDT380.00177.87155.90160.900.00-101534.54%
MDY250117C004000002024-04-24 1:47PM EDT400.00140.10152.00156.900.00-101149.70%
MDY250117C004100002024-06-12 2:31PM EDT410.00141.75135.50138.200.00-1737.95%
MDY250117C004200002024-03-13 9:36AM EDT420.00133.69127.50130.500.00--2238.01%
MDY250117C004300002024-03-13 12:16PM EDT430.00124.90113.00118.000.00--2933.04%
MDY250117C004400002024-02-21 4:19PM EDT440.0088.70116.50121.500.00--242.97%
MDY250117C004450002024-04-15 12:15PM EDT445.00103.00121.20126.000.00--149.29%
MDY250117C004500002024-04-12 11:45AM EDT450.00100.05109.50114.300.00-1342.50%
MDY250117C004600002024-04-10 12:49PM EDT460.0096.73101.10104.500.00--539.87%
MDY250117C004650002024-04-11 1:08PM EDT465.0092.0196.70100.500.00--139.24%
MDY250117C004750002024-04-17 10:39AM EDT475.0070.1090.5095.000.00--139.74%
MDY250117C004800002024-04-17 3:07PM EDT480.0063.7086.0090.900.00--138.93%
MDY250117C004850002024-06-14 11:17AM EDT485.0061.9067.5070.500.00-1226.30%
MDY250117C005000002024-06-24 11:04AM EDT500.0059.7055.0058.300.00-21224.39%
MDY250117C005100002024-05-16 10:53AM EDT510.0066.2242.8047.800.00--121.32%
MDY250117C005150002024-03-15 2:54PM EDT515.0052.3045.5050.500.00--125.00%
MDY250117C005200002024-06-24 1:33PM EDT520.0045.0040.5043.300.00-120222.08%
MDY250117C005250002024-04-22 3:31PM EDT525.0037.830.000.000.00-1200.00%
MDY250117C005300002024-06-20 12:46PM EDT530.0034.6133.5036.900.00-121521.30%
MDY250117C005350002024-04-29 10:38AM EDT535.0034.4032.6036.000.00-1222.26%
MDY250117C005400002024-05-17 12:25PM EDT540.0042.1224.7029.700.00-111219.76%
MDY250117C005450002024-06-18 3:51PM EDT545.0026.2025.0028.700.00-1120.50%
MDY250117C005500002024-06-05 2:25PM EDT550.0026.9222.0026.000.00-332520.11%
MDY250117C005550002024-05-21 3:16PM EDT555.0032.6018.5022.600.00-1219.19%
MDY250117C005600002024-05-29 9:52AM EDT560.0021.2317.0020.900.00-6619.27%
MDY250117C005650002024-06-20 10:42AM EDT565.0016.4815.2019.200.00-3619.28%
MDY250117C005700002024-06-26 3:13PM EDT570.0012.9613.2017.500.00-72119.21%
MDY250117C005800002024-06-26 9:39AM EDT580.0010.009.8013.700.00-551518.56%
MDY250117C005850002024-05-13 2:39PM EDT585.0018.609.3014.000.00-4019.69%
MDY250117C005900002024-04-05 9:49AM EDT590.0017.0010.1014.000.00-305520.58%
MDY250117C005950002024-05-20 10:47AM EDT595.0015.306.2010.600.00-14518.87%
MDY250117C006000002024-06-24 2:23PM EDT600.007.754.708.900.00-114718.29%
MDY250117C006050002024-03-04 3:31PM EDT605.0011.509.9019.900.00-4427.40%
MDY250117C006100002024-06-24 11:07AM EDT610.005.502.757.200.00-111418.29%
MDY250117C006150002024-03-21 10:08AM EDT615.0011.112.807.700.00-2519.46%
MDY250117C006200002024-06-04 3:37PM EDT620.003.921.605.900.00-102018.41%
MDY250117C006250002024-05-20 10:04AM EDT625.007.701.556.000.00-12519.17%
MDY250117C006500002024-04-04 11:24AM EDT650.005.300.504.500.00-202020.52%
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
MDY250117P002600002024-03-14 12:41PM EDT260.000.750.004.800.00-5555.05%
MDY250117P003600002024-04-05 2:58PM EDT360.005.300.003.700.00-111136.20%
MDY250117P003700002024-04-18 9:30AM EDT370.002.750.652.150.00--130.32%
MDY250117P003800002024-04-08 1:03PM EDT380.002.310.504.200.00--1033.17%
MDY250117P004000002024-04-18 10:07AM EDT400.003.871.302.800.00-193926.45%
MDY250117P004100002024-04-18 10:10AM EDT410.005.150.454.300.00-151027.43%
MDY250117P004150002024-05-08 9:50AM EDT415.003.001.505.000.00--227.59%
MDY250117P004200002024-04-12 11:44AM EDT420.004.960.504.800.00-4426.30%
MDY250117P004300002024-03-28 11:05AM EDT430.003.903.007.300.00-2627.70%
MDY250117P004500002024-06-12 9:38AM EDT450.004.301.155.600.00-31221.58%
MDY250117P004550002024-02-29 12:30PM EDT455.008.603.008.000.00--223.30%
MDY250117P004600002024-06-24 11:37AM EDT460.004.002.006.200.00-1420.32%
MDY250117P004650002024-04-12 11:46AM EDT465.0012.474.508.000.00-91921.22%
MDY250117P004700002024-05-20 10:29AM EDT470.005.304.208.500.00-1220.66%
MDY250117P004750002024-04-12 11:52AM EDT475.0010.565.509.400.00-5920.43%
MDY250117P004800002024-06-17 10:20AM EDT480.008.304.008.100.00-1118.17%
MDY250117P004850002024-06-14 10:49AM EDT485.008.904.508.700.00--117.65%
MDY250117P004900002024-02-29 1:37PM EDT490.0015.206.5011.500.00--318.88%
MDY250117P004950002024-02-20 1:29PM EDT495.0021.308.0013.000.00--618.89%
MDY250117P005000002024-02-20 11:20AM EDT500.0022.209.0014.000.00--618.43%
MDY250117P005050002024-03-08 1:16PM EDT505.0015.4012.1017.000.00-1119.33%
MDY250117P005100002024-05-20 9:56AM EDT510.0010.7011.3015.500.00-3617.00%
MDY250117P005200002024-05-20 9:56AM EDT520.0012.8014.5018.000.00-11216.01%
MDY250117P005250002024-02-26 4:39PM EDT525.0028.2114.1019.000.00-3315.24%
MDY250117P005300002024-06-07 11:11AM EDT530.0020.0415.0019.400.00-103014.01%
MDY250117P005350002024-04-08 10:29AM EDT535.0022.0021.0024.500.00-182115.65%
MDY250117P005400002024-06-18 2:50PM EDT540.0023.7019.2023.400.00-11713.30%
MDY250117P005450002024-02-29 12:28PM EDT545.0034.8019.0024.000.00--111.89%
MDY250117P005500002024-04-08 10:29AM EDT550.0028.7027.3031.000.00-12314.41%