Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,26 -0,67 (-0,82%) OURO
2.302,50 -0,40 (-0,02%) Bitcoin USD
60.499,36 -3.441,21 (-5,38%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 66.00 | 70.40 | 0.00 | - | - | 5 | 49.51% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 36.50 | 40.60 | 0.00 | - | 1 | 1 | 32.61% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 54.83% |
| MDY240517C00495000 | 2024-04-22 12:23PM EDT | 495.00 | 31.65 | 27.80 | 32.70 | 0.00 | - | 1 | 6 | 33.01% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 22.40 | 27.00 | 0.00 | - | 1 | 1 | 27.48% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 19.00 | 23.00 | 0.00 | - | - | 1 | 26.59% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 49.31% |
| MDY240517C00520000 | 2024-04-25 10:14AM EDT | 520.00 | 12.60 | 9.60 | 10.40 | 0.00 | - | 9 | 6 | 19.38% |
| MDY240517C00525000 | 2024-04-22 11:41AM EDT | 525.00 | 8.04 | 6.70 | 7.70 | 0.00 | - | 1 | 63 | 18.90% |
| MDY240517C00530000 | 2024-04-25 2:51PM EDT | 530.00 | 9.30 | 4.30 | 5.50 | 0.00 | - | 2 | 88 | 18.53% |
| MDY240517C00535000 | 2024-04-30 11:13AM EDT | 535.00 | 4.90 | 2.85 | 3.70 | -2.00 | -28.99% | 11 | 29 | 18.03% |
| MDY240517C00540000 | 2024-04-30 2:21PM EDT | 540.00 | 2.88 | 0.30 | 5.00 | -0.52 | -15.29% | 1 | 13 | 24.74% |
| MDY240517C00545000 | 2024-04-30 10:24AM EDT | 545.00 | 2.50 | 0.00 | 4.80 | -0.60 | -19.35% | 4 | 56 | 27.50% |
| MDY240517C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 1.09 | 0.05 | 5.00 | -0.96 | -46.83% | 32 | 48 | 31.16% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 0.00 | 4.80 | -0.25 | -31.25% | 12 | 15 | 33.56% |
| MDY240517C00560000 | 2024-04-30 2:03PM EDT | 560.00 | 0.45 | 0.00 | 1.05 | -0.30 | -40.00% | 8 | 95 | 22.55% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 25 | 39 | 39.15% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 14 | 25.16% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 44.40% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 46.91% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 34.29% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 51.76% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 30.27% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 55.40% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 60.05% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 7 | 49.43% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 787 | 46.13% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 42.81% |
| MDY240517P00485000 | 2024-04-23 12:54PM EDT | 485.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | - | 10 | 24.77% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 1 | 2 | 21.63% |
| MDY240517P00495000 | 2024-04-30 11:18AM EDT | 495.00 | 0.78 | 0.10 | 5.00 | -1.72 | -68.80% | 1 | 11 | 33.20% |
| MDY240517P00500000 | 2024-04-30 11:18AM EDT | 500.00 | 1.10 | 0.00 | 4.80 | -2.34 | -68.02% | 1 | 12 | 29.08% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 0.15 | 5.00 | 0.00 | - | 1 | 11 | 25.97% |
| MDY240517P00510000 | 2024-04-30 2:26PM EDT | 510.00 | 2.50 | 1.10 | 6.00 | +0.85 | +51.52% | 2 | 14 | 24.59% |
| MDY240517P00515000 | 2024-04-30 11:12AM EDT | 515.00 | 3.10 | 2.55 | 7.00 | +0.30 | +10.71% | 4 | 702 | 22.68% |
| MDY240517P00520000 | 2024-04-30 3:54PM EDT | 520.00 | 6.00 | 6.10 | 7.20 | +3.10 | +106.90% | 507 | 762 | 18.42% |
| MDY240517P00525000 | 2024-04-30 3:54PM EDT | 525.00 | 8.00 | 8.40 | 9.10 | +1.55 | +24.03% | 580 | 566 | 17.09% |
| MDY240517P00530000 | 2024-04-30 3:06PM EDT | 530.00 | 9.44 | 11.30 | 12.30 | +1.44 | +18.00% | 80 | 160 | 17.54% |
| MDY240517P00535000 | 2024-04-30 11:17AM EDT | 535.00 | 11.35 | 14.70 | 15.50 | -6.05 | -34.77% | 1 | 358 | 16.91% |
| MDY240517P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 21.50 | 16.10 | 21.10 | 0.00 | - | 2 | 466 | 21.80% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 21.50 | 25.50 | 0.00 | - | 4 | 4 | 23.22% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 26.50 | 30.50 | 0.00 | - | 2 | 311 | 26.11% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 30.60 | 35.00 | 0.00 | - | 10 | 0 | 27.22% |
© 2024 Yahoo. Todos os direitos reservados.