Mercado abrirá em 2 h 15 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,83 +0,02 (+0,02%) OURO
2.337,80 -0,60 (-0,03%) Bitcoin USD
63.494,61 -2.896,12 (-4,36%)
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 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 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 41.33% |
| MDY240517C00495000 | 2024-04-22 12:23PM EDT | 495.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 34.36% |
| MDY240517C00520000 | 2024-04-22 10:29AM EDT | 520.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00525000 | 2024-04-22 11:41AM EDT | 525.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517C00530000 | 2024-04-22 3:32PM EDT | 530.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MDY240517C00535000 | 2024-04-22 2:07PM EDT | 535.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MDY240517C00540000 | 2024-04-24 9:45AM EDT | 540.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDY240517C00545000 | 2024-04-24 10:53AM EDT | 545.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MDY240517C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MDY240517C00555000 | 2024-04-15 2:52PM EDT | 555.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDY240517C00560000 | 2024-04-23 2:16PM EDT | 560.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 56.40% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY240517P00490000 | 2024-04-15 12:26PM EDT | 490.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDY240517P00495000 | 2024-04-22 10:13AM EDT | 495.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY240517P00500000 | 2024-04-17 10:05AM EDT | 500.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY240517P00505000 | 2024-04-23 9:30AM EDT | 505.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDY240517P00510000 | 2024-04-16 9:38AM EDT | 510.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDY240517P00515000 | 2024-04-24 12:28PM EDT | 515.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| MDY240517P00520000 | 2024-04-23 1:10PM EDT | 520.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| MDY240517P00525000 | 2024-04-24 10:13AM EDT | 525.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| MDY240517P00530000 | 2024-04-24 3:53PM EDT | 530.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240517P00535000 | 2024-04-16 11:39AM EDT | 535.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| MDY240517P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.