Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,0728%) BTC-EUR
15.901,05 -129,32 (-0,81%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT221216C00045000 | 2022-07-25 2:29PM EST | 45.00 | 18.75 | 25.60 | 26.00 | 0.00 | - | - | 9 | 237.06% |
| XRT221216C00053000 | 2022-07-28 12:50PM EST | 53.00 | 11.90 | 18.30 | 18.60 | 0.00 | - | - | 1 | 185.74% |
| XRT221216C00054000 | 2022-07-28 1:07PM EST | 54.00 | 11.10 | 17.40 | 17.75 | 0.00 | - | - | 11 | 180.32% |
| XRT221216C00055000 | 2022-08-09 12:46PM EST | 55.00 | 13.39 | 16.55 | 16.85 | 0.00 | - | 4 | 69 | 174.88% |
| XRT221216C00056000 | 2022-08-03 10:52AM EST | 56.00 | 12.20 | 15.70 | 16.05 | 0.00 | - | - | 3 | 170.36% |
| XRT221216C00057000 | 2022-08-03 2:36PM EST | 57.00 | 11.95 | 14.85 | 15.15 | 0.00 | - | - | 1 | 164.80% |
| XRT221216C00058000 | 2022-08-03 9:35AM EST | 58.00 | 10.00 | 14.05 | 14.35 | 0.00 | - | - | 3 | 160.57% |
| XRT221216C00059000 | 2022-08-03 9:35AM EST | 59.00 | 9.30 | 13.30 | 13.50 | 0.00 | - | 2 | 27 | 156.20% |
| XRT221216C00060000 | 2022-08-09 8:42AM EST | 60.00 | 11.00 | 12.50 | 12.80 | 0.00 | - | 3 | 17 | 152.64% |
| XRT221216C00061000 | 2022-08-03 9:36AM EST | 61.00 | 7.90 | 11.75 | 12.00 | 0.00 | - | 2 | 15 | 148.41% |
| XRT221216C00062000 | 2022-08-03 9:31AM EST | 62.00 | 7.45 | 11.05 | 11.35 | 0.00 | - | 1 | 5 | 145.78% |
| XRT221216C00063000 | 2022-08-05 10:18AM EST | 63.00 | 7.65 | 10.30 | 10.55 | 0.00 | - | - | 4 | 141.21% |
| XRT221216C00064000 | 2022-07-26 12:53PM EST | 64.00 | 4.00 | 9.60 | 9.85 | 0.00 | - | - | 5 | 137.72% |
| XRT221216C00065000 | 2022-08-04 10:15AM EST | 65.00 | 6.38 | 8.90 | 9.15 | 0.00 | - | 9 | 27 | 133.98% |
| XRT221216C00066000 | 2022-08-10 9:43AM EST | 66.00 | 7.45 | 8.30 | 8.50 | +1.31 | +21.34% | 2 | 8 | 131.27% |
| XRT221216C00067000 | 2022-08-11 8:51AM EST | 67.00 | 8.05 | 7.70 | 7.90 | +2.44 | +43.49% | 1 | 33 | 128.71% |
| XRT221216C00068000 | 2022-08-10 12:33PM EST | 68.00 | 6.35 | 7.10 | 7.30 | -0.09 | -1.40% | - | 114 | 125.83% |
| XRT221216C00069000 | 2022-07-26 8:31AM EST | 69.00 | 2.13 | 6.55 | 6.70 | 0.00 | - | - | 173 | 123.10% |
| XRT221216C00070000 | 2022-08-11 9:08AM EST | 70.00 | 6.60 | 6.00 | 6.15 | +2.53 | +62.16% | 1 | 171 | 120.43% |
| XRT221216C00071000 | 2022-08-10 12:33PM EST | 71.00 | 4.82 | 5.45 | 5.65 | -0.35 | -6.77% | - | 448 | 117.87% |
| XRT221216C00072000 | 2022-08-11 9:14AM EST | 72.00 | 5.70 | 5.00 | 5.15 | +5.70 | - | 2 | 104 | 115.77% |
| XRT221216C00074000 | 2022-08-11 9:30AM EST | 74.00 | 4.70 | 4.10 | 4.25 | +1.91 | +68.46% | 1 | 109 | 111.38% |
| XRT221216C00075000 | 2022-08-10 3:00PM EST | 75.00 | 3.15 | 3.70 | 3.90 | +0.80 | +34.04% | 1 | 80 | 109.91% |
| XRT221216C00076000 | 2022-08-09 8:30AM EST | 76.00 | 2.89 | 3.35 | 3.50 | 0.00 | - | 1 | 17 | 108.06% |
| XRT221216C00077000 | 2022-08-10 9:10AM EST | 77.00 | 2.41 | 2.99 | 3.15 | +0.77 | +46.95% | 20 | 32 | 106.20% |
| XRT221216C00078000 | 2022-08-11 9:07AM EST | 78.00 | 3.10 | 2.65 | 2.87 | +1.51 | +94.97% | 1 | 18 | 104.74% |
| XRT221216C00080000 | 2022-08-08 1:18PM EST | 80.00 | 1.90 | 2.01 | 2.28 | 0.00 | - | 2 | 34 | 100.76% |
| XRT221216C00081000 | 2022-08-10 10:09AM EST | 81.00 | 1.63 | 1.79 | 2.04 | +1.63 | +63.00% | 2 | 12 | 99.68% |
| XRT221216C00082000 | 2022-08-11 8:52AM EST | 82.00 | 1.67 | 1.65 | 1.81 | +1.35 | +421.88% | 2 | 10 | 99.22% |
| XRT221216C00085000 | 2022-08-10 1:06PM EST | 85.00 | 0.94 | 1.10 | 1.23 | +0.34 | +56.67% | - | 16 | 95.36% |
| XRT221216C00095000 | 2022-08-08 2:23PM EST | 95.00 | 0.22 | 0.13 | 0.35 | 0.00 | - | - | 19 | 85.35% |
| XRT221216C00105000 | 2022-07-27 10:51AM EST | 105.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 2 | 89.84% |
| XRT221216C00115000 | 2022-07-05 9:29AM EST | 115.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 8 | 97.66% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT221216P00030000 | 2022-08-08 11:10AM EST | 30.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | - | 38 | 161.72% |
| XRT221216P00040000 | 2022-07-12 2:21PM EST | 40.00 | 1.07 | 0.17 | 0.42 | 0.00 | - | - | 161 | 129.30% |
| XRT221216P00042000 | 2022-07-27 2:37PM EST | 42.00 | 0.86 | 0.24 | 0.49 | 0.00 | - | - | 22 | 124.02% |
| XRT221216P00045000 | 2022-08-11 1:26PM EST | 45.00 | 0.55 | 0.43 | 0.54 | -0.23 | -29.49% | 2 | 78 | 115.63% |
| XRT221216P00047000 | 2022-07-06 10:58AM EST | 47.00 | 2.19 | 0.92 | 0.99 | 0.00 | - | - | 18 | 126.07% |
| XRT221216P00048000 | 2022-08-09 2:50PM EST | 48.00 | 0.99 | 0.59 | 0.76 | 0.00 | - | 5 | 195 | 108.98% |
| XRT221216P00049000 | 2022-07-19 11:00AM EST | 49.00 | 1.82 | 0.67 | 0.84 | 0.00 | - | - | 202 | 106.89% |
| XRT221216P00050000 | 2022-08-10 1:10PM EST | 50.00 | 0.94 | 0.76 | 0.93 | -0.25 | -21.01% | 20 | 2,151 | 104.88% |
| XRT221216P00052000 | 2022-07-27 9:52AM EST | 52.00 | 2.66 | 0.95 | 1.13 | 0.00 | - | - | 139 | 100.54% |
| XRT221216P00053000 | 2022-08-03 8:59AM EST | 53.00 | 1.79 | 1.08 | 1.25 | 0.00 | - | 5 | 136 | 98.73% |
| XRT221216P00054000 | 2022-08-08 2:55PM EST | 54.00 | 1.52 | 1.22 | 1.39 | 0.00 | - | - | 324 | 97.02% |
| XRT221216P00055000 | 2022-08-11 10:24AM EST | 55.00 | 1.40 | 1.37 | 1.53 | -0.61 | -30.35% | 5 | 1,381 | 95.07% |
| XRT221216P00056000 | 2022-08-10 10:16AM EST | 56.00 | 1.83 | 1.53 | 1.68 | +0.11 | +6.40% | 2 | 528 | 93.07% |
| XRT221216P00057000 | 2022-08-10 2:25PM EST | 57.00 | 2.02 | 1.67 | 1.85 | -2.18 | -51.90% | - | 42 | 90.67% |
| XRT221216P00058000 | 2022-08-11 8:52AM EST | 58.00 | 1.95 | 1.89 | 2.04 | -0.76 | -28.04% | 2 | 163 | 89.11% |
| XRT221216P00059000 | 2022-08-11 9:13AM EST | 59.00 | 2.00 | 2.06 | 2.23 | -0.40 | -16.67% | 2 | 548 | 86.60% |
| XRT221216P00060000 | 2022-08-11 1:18PM EST | 60.00 | 2.37 | 2.28 | 2.45 | -0.88 | -27.08% | 24 | 2,888 | 84.57% |
| XRT221216P00061000 | 2022-08-11 9:04AM EST | 61.00 | 2.44 | 2.51 | 2.68 | -3.36 | -57.93% | 1 | 466 | 82.32% |
| XRT221216P00062000 | 2022-08-10 10:41AM EST | 62.00 | 3.20 | 2.76 | 2.94 | -0.68 | -17.53% | 4 | 315 | 80.15% |
| XRT221216P00063000 | 2022-07-26 2:42PM EST | 63.00 | 7.10 | 3.00 | 3.25 | 0.00 | - | - | 509 | 77.93% |
| XRT221216P00064000 | 2022-08-09 9:22AM EST | 64.00 | 4.35 | 3.30 | 3.50 | 0.00 | - | 6 | 292 | 75.27% |
| XRT221216P00065000 | 2022-08-11 1:19PM EST | 65.00 | 3.75 | 3.65 | 3.85 | -0.35 | -8.54% | 66 | 1,473 | 73.41% |
| XRT221216P00066000 | 2022-08-11 8:35AM EST | 66.00 | 4.05 | 4.05 | 4.20 | -1.47 | -26.63% | 1 | 122 | 71.44% |
| XRT221216P00067000 | 2022-08-11 11:10AM EST | 67.00 | 4.60 | 4.35 | 4.55 | -1.39 | -23.21% | 3 | 84 | 68.16% |
| XRT221216P00068000 | 2022-08-11 12:10PM EST | 68.00 | 4.85 | 4.80 | 4.95 | -0.40 | -7.62% | 1 | 170 | 65.89% |
| XRT221216P00069000 | 2022-08-10 11:11AM EST | 69.00 | 5.75 | 5.20 | 5.35 | -1.25 | -17.86% | 18 | 32 | 62.60% |
| XRT221216P00070000 | 2022-08-11 1:35PM EST | 70.00 | 5.75 | 5.65 | 5.80 | -1.50 | -20.69% | 23 | 85 | 59.40% |
| XRT221216P00071000 | 2022-07-08 11:25AM EST | 71.00 | 11.95 | 7.95 | 8.10 | 0.00 | - | - | 54 | 86.57% |
| XRT221216P00072000 | 2022-08-03 2:38PM EST | 72.00 | 8.65 | 6.65 | 6.80 | 0.00 | - | 4 | 17 | 51.93% |
| XRT221216P00073000 | 2022-08-11 11:11AM EST | 73.00 | 7.40 | 7.15 | 7.35 | -2.00 | -21.28% | 12 | 39 | 48.78% |
| XRT221216P00074000 | 2022-07-07 11:12AM EST | 74.00 | 14.50 | 9.90 | 10.05 | 0.00 | - | - | 20 | 84.03% |
| XRT221216P00075000 | 2022-08-11 12:41PM EST | 75.00 | 8.25 | 8.30 | 8.45 | -0.05 | -0.60% | 8 | 165 | 26.86% |
| XRT221216P00076000 | 2022-08-04 12:14PM EST | 76.00 | 11.47 | 8.90 | 9.10 | 0.00 | - | 1 | 59 | 0.00% |
| XRT221216P00078000 | 2022-08-11 8:31AM EST | 78.00 | 10.30 | 10.25 | 10.45 | +0.10 | +0.98% | 1 | 99 | 0.00% |
| XRT221216P00079000 | 2022-07-07 12:20PM EST | 79.00 | 18.60 | 13.65 | 13.80 | 0.00 | - | - | 11 | 79.88% |
| XRT221216P00080000 | 2022-07-07 11:55AM EST | 80.00 | 19.50 | 14.45 | 14.60 | 0.00 | - | - | 39 | 78.66% |
| XRT221216P00083000 | 2022-07-26 9:52AM EST | 83.00 | 22.40 | 13.95 | 14.20 | 0.00 | - | - | 45 | 0.00% |
| XRT221216P00086000 | 2022-07-05 2:23PM EST | 86.00 | 25.65 | 19.75 | 20.00 | 0.00 | - | - | 6 | 76.86% |
| XRT221216P00087000 | 2022-07-06 11:37AM EST | 87.00 | 27.90 | 20.45 | 21.15 | 0.00 | - | - | 9 | 76.27% |
| XRT221216P00089000 | 2022-07-05 2:23PM EST | 89.00 | 28.55 | 22.55 | 22.95 | 0.00 | - | - | 3 | 78.71% |
| XRT221216P00090000 | 2022-07-05 12:36PM EST | 90.00 | 29.90 | 23.40 | 24.00 | 0.00 | - | - | 1 | 78.52% |
| XRT221216P00091000 | 2022-07-25 9:16AM EST | 91.00 | 28.11 | 20.95 | 21.20 | 0.00 | - | - | 12 | 0.00% |
| XRT221216P00093000 | 2022-07-05 8:34AM EST | 93.00 | 34.95 | 26.40 | 26.85 | 0.00 | - | - | 5 | 80.47% |
| XRT221216P00094000 | 2022-07-01 1:24PM EST | 94.00 | 35.30 | 27.50 | 27.90 | 0.00 | - | - | 17 | 87.11% |
© 2022 Yahoo. Alle Rechte vorbehalten.
