Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,60-0,04 (-0,06%)
Börsenschluss: 01:00PM EST
66,36 -0,24 (-0,36%)
Nachbörse: 03:37PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221216C000450002022-07-25 2:29PM EST45.0018.7525.6026.000.00--9237.06%
XRT221216C000530002022-07-28 12:50PM EST53.0011.9018.3018.600.00--1185.74%
XRT221216C000540002022-07-28 1:07PM EST54.0011.1017.4017.750.00--11180.32%
XRT221216C000550002022-08-09 12:46PM EST55.0013.3916.5516.850.00-469174.88%
XRT221216C000560002022-08-03 10:52AM EST56.0012.2015.7016.050.00--3170.36%
XRT221216C000570002022-08-03 2:36PM EST57.0011.9514.8515.150.00--1164.80%
XRT221216C000580002022-08-03 9:35AM EST58.0010.0014.0514.350.00--3160.57%
XRT221216C000590002022-08-03 9:35AM EST59.009.3013.3013.500.00-227156.20%
XRT221216C000600002022-08-09 8:42AM EST60.0011.0012.5012.800.00-317152.64%
XRT221216C000610002022-08-03 9:36AM EST61.007.9011.7512.000.00-215148.41%
XRT221216C000620002022-08-03 9:31AM EST62.007.4511.0511.350.00-15145.78%
XRT221216C000630002022-08-05 10:18AM EST63.007.6510.3010.550.00--4141.21%
XRT221216C000640002022-07-26 12:53PM EST64.004.009.609.850.00--5137.72%
XRT221216C000650002022-08-04 10:15AM EST65.006.388.909.150.00-927133.98%
XRT221216C000660002022-08-10 9:43AM EST66.007.458.308.50+1.31+21.34%28131.27%
XRT221216C000670002022-08-11 8:51AM EST67.008.057.707.90+2.44+43.49%133128.71%
XRT221216C000680002022-08-10 12:33PM EST68.006.357.107.30-0.09-1.40%-114125.83%
XRT221216C000690002022-07-26 8:31AM EST69.002.136.556.700.00--173123.10%
XRT221216C000700002022-08-11 9:08AM EST70.006.606.006.15+2.53+62.16%1171120.43%
XRT221216C000710002022-08-10 12:33PM EST71.004.825.455.65-0.35-6.77%-448117.87%
XRT221216C000720002022-08-11 9:14AM EST72.005.705.005.15+5.70-2104115.77%
XRT221216C000740002022-08-11 9:30AM EST74.004.704.104.25+1.91+68.46%1109111.38%
XRT221216C000750002022-08-10 3:00PM EST75.003.153.703.90+0.80+34.04%180109.91%
XRT221216C000760002022-08-09 8:30AM EST76.002.893.353.500.00-117108.06%
XRT221216C000770002022-08-10 9:10AM EST77.002.412.993.15+0.77+46.95%2032106.20%
XRT221216C000780002022-08-11 9:07AM EST78.003.102.652.87+1.51+94.97%118104.74%
XRT221216C000800002022-08-08 1:18PM EST80.001.902.012.280.00-234100.76%
XRT221216C000810002022-08-10 10:09AM EST81.001.631.792.04+1.63+63.00%21299.68%
XRT221216C000820002022-08-11 8:52AM EST82.001.671.651.81+1.35+421.88%21099.22%
XRT221216C000850002022-08-10 1:06PM EST85.000.941.101.23+0.34+56.67%-1695.36%
XRT221216C000950002022-08-08 2:23PM EST95.000.220.130.350.00--1985.35%
XRT221216C001050002022-07-27 10:51AM EST105.000.060.000.190.00--289.84%
XRT221216C001150002022-07-05 9:29AM EST115.000.040.000.110.00--897.66%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221216P000300002022-08-08 11:10AM EST30.000.120.000.210.00--38161.72%
XRT221216P000400002022-07-12 2:21PM EST40.001.070.170.420.00--161129.30%
XRT221216P000420002022-07-27 2:37PM EST42.000.860.240.490.00--22124.02%
XRT221216P000450002022-08-11 1:26PM EST45.000.550.430.54-0.23-29.49%278115.63%
XRT221216P000470002022-07-06 10:58AM EST47.002.190.920.990.00--18126.07%
XRT221216P000480002022-08-09 2:50PM EST48.000.990.590.760.00-5195108.98%
XRT221216P000490002022-07-19 11:00AM EST49.001.820.670.840.00--202106.89%
XRT221216P000500002022-08-10 1:10PM EST50.000.940.760.93-0.25-21.01%202,151104.88%
XRT221216P000520002022-07-27 9:52AM EST52.002.660.951.130.00--139100.54%
XRT221216P000530002022-08-03 8:59AM EST53.001.791.081.250.00-513698.73%
XRT221216P000540002022-08-08 2:55PM EST54.001.521.221.390.00--32497.02%
XRT221216P000550002022-08-11 10:24AM EST55.001.401.371.53-0.61-30.35%51,38195.07%
XRT221216P000560002022-08-10 10:16AM EST56.001.831.531.68+0.11+6.40%252893.07%
XRT221216P000570002022-08-10 2:25PM EST57.002.021.671.85-2.18-51.90%-4290.67%
XRT221216P000580002022-08-11 8:52AM EST58.001.951.892.04-0.76-28.04%216389.11%
XRT221216P000590002022-08-11 9:13AM EST59.002.002.062.23-0.40-16.67%254886.60%
XRT221216P000600002022-08-11 1:18PM EST60.002.372.282.45-0.88-27.08%242,88884.57%
XRT221216P000610002022-08-11 9:04AM EST61.002.442.512.68-3.36-57.93%146682.32%
XRT221216P000620002022-08-10 10:41AM EST62.003.202.762.94-0.68-17.53%431580.15%
XRT221216P000630002022-07-26 2:42PM EST63.007.103.003.250.00--50977.93%
XRT221216P000640002022-08-09 9:22AM EST64.004.353.303.500.00-629275.27%
XRT221216P000650002022-08-11 1:19PM EST65.003.753.653.85-0.35-8.54%661,47373.41%
XRT221216P000660002022-08-11 8:35AM EST66.004.054.054.20-1.47-26.63%112271.44%
XRT221216P000670002022-08-11 11:10AM EST67.004.604.354.55-1.39-23.21%38468.16%
XRT221216P000680002022-08-11 12:10PM EST68.004.854.804.95-0.40-7.62%117065.89%
XRT221216P000690002022-08-10 11:11AM EST69.005.755.205.35-1.25-17.86%183262.60%
XRT221216P000700002022-08-11 1:35PM EST70.005.755.655.80-1.50-20.69%238559.40%
XRT221216P000710002022-07-08 11:25AM EST71.0011.957.958.100.00--5486.57%
XRT221216P000720002022-08-03 2:38PM EST72.008.656.656.800.00-41751.93%
XRT221216P000730002022-08-11 11:11AM EST73.007.407.157.35-2.00-21.28%123948.78%
XRT221216P000740002022-07-07 11:12AM EST74.0014.509.9010.050.00--2084.03%
XRT221216P000750002022-08-11 12:41PM EST75.008.258.308.45-0.05-0.60%816526.86%
XRT221216P000760002022-08-04 12:14PM EST76.0011.478.909.100.00-1590.00%
XRT221216P000780002022-08-11 8:31AM EST78.0010.3010.2510.45+0.10+0.98%1990.00%
XRT221216P000790002022-07-07 12:20PM EST79.0018.6013.6513.800.00--1179.88%
XRT221216P000800002022-07-07 11:55AM EST80.0019.5014.4514.600.00--3978.66%
XRT221216P000830002022-07-26 9:52AM EST83.0022.4013.9514.200.00--450.00%
XRT221216P000860002022-07-05 2:23PM EST86.0025.6519.7520.000.00--676.86%
XRT221216P000870002022-07-06 11:37AM EST87.0027.9020.4521.150.00--976.27%
XRT221216P000890002022-07-05 2:23PM EST89.0028.5522.5522.950.00--378.71%
XRT221216P000900002022-07-05 12:36PM EST90.0029.9023.4024.000.00--178.52%
XRT221216P000910002022-07-25 9:16AM EST91.0028.1120.9521.200.00--120.00%
XRT221216P000930002022-07-05 8:34AM EST93.0034.9526.4026.850.00--580.47%
XRT221216P000940002022-07-01 1:24PM EST94.0035.3027.5027.900.00--1787.11%