Mercado abrirá em 6 h 48 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,82 -0,05 (-0,07%) OURO
2.338,00 +0,80 (+0,03%) Bitcoin USD
67.428,12 -1.992,26 (-2,87%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220C00300000 | 2024-02-01 12:12PM EDT | 300.00 | 205.70 | 234.50 | 239.50 | 0.00 | - | - | 2 | 0.00% |
| MDY241220C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDY241220C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.62 | 206.50 | 211.50 | 0.00 | - | 6 | 6 | 61.49% |
| MDY241220C00380000 | 2024-05-17 10:52AM EDT | 380.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDY241220C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 139.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDY241220C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.49 | 128.20 | 133.00 | 0.00 | - | 6 | 9 | 25.30% |
| MDY241220C00425000 | 2024-01-25 2:16PM EDT | 425.00 | 94.20 | 110.50 | 115.50 | 0.00 | - | 6 | 6 | 16.22% |
| MDY241220C00430000 | 2024-01-25 1:46PM EDT | 430.00 | 89.70 | 106.00 | 111.00 | 0.00 | - | 1 | 1 | 17.33% |
| MDY241220C00440000 | 2024-01-31 2:51PM EDT | 440.00 | 85.00 | 105.00 | 110.00 | 0.00 | - | - | 7 | 28.87% |
| MDY241220C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 102.55 | 120.70 | 125.50 | 0.00 | - | - | 1 | 45.71% |
| MDY241220C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 99.64 | 108.80 | 113.50 | 0.00 | - | 1 | 2 | 38.71% |
| MDY241220C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.17 | 100.00 | 103.80 | 0.00 | - | 5 | 9 | 36.35% |
| MDY241220C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 91.55 | 95.50 | 100.00 | 0.00 | - | - | 1 | 35.97% |
| MDY241220C00470000 | 2024-03-14 10:32AM EDT | 470.00 | 86.30 | 78.30 | 83.00 | 0.00 | - | 1 | 0 | 25.09% |
| MDY241220C00480000 | 2024-03-08 12:39PM EDT | 480.00 | 80.85 | 83.40 | 88.00 | 0.00 | - | 2 | 1 | 34.22% |
| MDY241220C00485000 | 2024-05-06 9:36AM EDT | 485.00 | 73.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDY241220C00495000 | 2024-04-10 9:32AM EDT | 495.00 | 66.80 | 68.20 | 78.20 | 0.00 | - | - | 1 | 33.71% |
| MDY241220C00500000 | 2024-02-13 10:52AM EDT | 500.00 | 41.00 | 59.20 | 64.00 | 0.00 | - | 5 | 6 | 26.04% |
| MDY241220C00505000 | 2024-01-31 5:00PM EDT | 505.00 | 37.25 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 23.69% |
| MDY241220C00510000 | 2024-01-24 1:00PM EDT | 510.00 | 37.00 | 43.50 | 48.50 | 0.00 | - | 3 | 5 | 19.68% |
| MDY241220C00520000 | 2024-05-23 10:21AM EDT | 520.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY241220C00530000 | 2024-04-05 1:15PM EDT | 530.00 | 48.20 | 36.00 | 39.50 | 0.00 | - | 1 | 11 | 21.17% |
| MDY241220C00535000 | 2024-04-04 3:51PM EDT | 535.00 | 41.30 | 33.10 | 37.00 | 0.00 | - | 1 | 1 | 21.18% |
| MDY241220C00540000 | 2024-04-25 2:31PM EDT | 540.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| MDY241220C00545000 | 2024-04-29 10:20AM EDT | 545.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MDY241220C00550000 | 2024-05-14 3:21PM EDT | 550.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDY241220C00555000 | 2024-02-13 12:45PM EDT | 555.00 | 17.70 | 24.50 | 29.50 | 0.00 | - | - | 12 | 22.04% |
| MDY241220C00560000 | 2024-05-17 9:39AM EDT | 560.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MDY241220C00570000 | 2024-05-17 10:36AM EDT | 570.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDY241220C00575000 | 2024-05-20 11:42AM EDT | 575.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDY241220C00580000 | 2024-03-21 10:06AM EDT | 580.00 | 21.70 | 8.50 | 13.40 | 0.00 | - | 2 | 10 | 17.19% |
| MDY241220C00585000 | 2024-03-08 2:09PM EDT | 585.00 | 18.60 | 16.10 | 21.00 | 0.00 | - | 3 | 3 | 23.20% |
| MDY241220C00590000 | 2024-05-20 11:37AM EDT | 590.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDY241220C00595000 | 2024-04-29 9:56AM EDT | 595.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MDY241220C00600000 | 2024-03-22 9:45AM EDT | 600.00 | 14.50 | 4.20 | 9.10 | 0.00 | - | 1 | 4 | 17.42% |
| MDY241220C00605000 | 2024-05-20 11:44AM EDT | 605.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDY241220C00610000 | 2024-05-20 10:23AM EDT | 610.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDY241220C00620000 | 2024-05-20 11:44AM EDT | 620.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDY241220C00625000 | 2024-05-16 3:36PM EDT | 625.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDY241220C00630000 | 2024-05-09 1:38PM EDT | 630.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220P00300000 | 2024-03-07 3:56PM EDT | 300.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.14% |
| MDY241220P00315000 | 2024-04-19 9:30AM EDT | 315.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.49% |
| MDY241220P00330000 | 2024-04-02 9:50AM EDT | 330.00 | 1.45 | 0.35 | 1.50 | 0.00 | - | 22 | 210 | 35.41% |
| MDY241220P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.21 | 0.00 | 3.50 | 0.00 | - | 11 | 11 | 35.61% |
| MDY241220P00365000 | 2024-04-22 9:30AM EDT | 365.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.33% |
| MDY241220P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.11 | 0.00 | 3.70 | 0.00 | - | - | 10 | 32.11% |
| MDY241220P00385000 | 2024-04-22 9:30AM EDT | 385.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.23% |
| MDY241220P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 32.22% |
| MDY241220P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.49 | 0.00 | 4.80 | 0.00 | - | 19 | 394 | 30.25% |
| MDY241220P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 4.85 | 0.00 | 4.80 | 0.00 | - | 15 | 10 | 28.31% |
| MDY241220P00415000 | 2024-02-29 11:32AM EDT | 415.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | - | 1 | 28.41% |
| MDY241220P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.78 | 1.00 | 4.20 | 0.00 | - | 4 | 5 | 25.45% |
| MDY241220P00425000 | 2024-05-20 2:05PM EDT | 425.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY241220P00440000 | 2024-01-17 4:36PM EDT | 440.00 | 13.63 | 5.00 | 10.00 | 0.00 | - | - | 7 | 28.78% |
| MDY241220P00450000 | 2024-04-16 11:22AM EDT | 450.00 | 11.81 | 1.00 | 4.80 | 0.00 | - | 1 | 6 | 20.78% |
| MDY241220P00455000 | 2024-03-27 9:54AM EDT | 455.00 | 4.90 | 5.10 | 9.30 | 0.00 | - | 1 | 7 | 24.87% |
| MDY241220P00460000 | 2024-03-21 10:26AM EDT | 460.00 | 5.70 | 8.50 | 13.40 | 0.00 | - | 1 | 4 | 27.64% |
| MDY241220P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.23 | 3.30 | 6.90 | 0.00 | - | 9 | 25 | 20.37% |
| MDY241220P00470000 | 2024-05-13 2:38PM EDT | 470.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDY241220P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.29 | 4.30 | 8.40 | 0.00 | - | 5 | 6 | 19.84% |
| MDY241220P00480000 | 2024-01-30 10:45AM EDT | 480.00 | 17.50 | 9.00 | 13.50 | 0.00 | - | - | 1 | 23.17% |
| MDY241220P00490000 | 2024-05-17 10:07AM EDT | 490.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDY241220P00495000 | 2024-04-29 9:59AM EDT | 495.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MDY241220P00500000 | 2024-05-20 3:32PM EDT | 500.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDY241220P00505000 | 2024-05-13 2:41PM EDT | 505.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDY241220P00510000 | 2024-01-16 4:21PM EDT | 510.00 | 35.50 | 19.00 | 24.00 | 0.00 | - | - | 0 | 23.31% |
| MDY241220P00520000 | 2024-05-20 10:45AM EDT | 520.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MDY241220P00525000 | 2024-02-13 10:30AM EDT | 525.00 | 34.00 | 19.60 | 24.50 | 0.00 | - | - | 4 | 19.46% |
| MDY241220P00530000 | 2024-05-20 10:04AM EDT | 530.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDY241220P00535000 | 2024-03-05 12:10PM EDT | 535.00 | 24.60 | 20.10 | 24.00 | 0.00 | - | - | 4 | 16.20% |
| MDY241220P00540000 | 2024-05-17 10:06AM EDT | 540.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY241220P00545000 | 2024-02-29 12:29PM EDT | 545.00 | 34.20 | 18.10 | 23.00 | 0.00 | - | - | 1 | 12.38% |
| MDY241220P00550000 | 2024-04-04 3:14PM EDT | 550.00 | 30.01 | 29.50 | 33.30 | 0.00 | - | 8 | 1 | 16.94% |
| MDY241220P00555000 | 2024-05-20 11:44AM EDT | 555.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.