Deutsche Märkte öffnen in 8 Stunden 2 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
71,42+1,19 (+1,69%)
Börsenschluss: 04:00PM EDT
71,90 +0,48 (+0,67%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220819C000340002022-07-07 1:07PM EDT34.0027.1632.4033.000.00--30.00%
XRT220819C000560002022-08-10 10:48AM EDT56.0012.8514.3014.50-1.00-7.22%1140.00%
XRT220819C000570002022-07-12 9:38AM EDT57.005.5812.0012.200.00--110.00%
XRT220819C000580002022-08-10 9:30AM EDT58.0010.9812.3012.50-1.66-13.13%4270.00%
XRT220819C000590002022-08-08 4:00PM EDT59.0010.3511.3511.550.00--640.00%
XRT220819C000595002022-08-08 11:39AM EDT59.5010.6010.8011.050.00--10.00%
XRT220819C000600002022-08-11 2:24PM EDT60.0010.6010.3010.55+1.22+13.01%21600.00%
XRT220819C000605002022-07-28 11:45AM EDT60.503.449.8010.100.00--2650.00%
XRT220819C000610002022-08-11 11:06AM EDT61.009.959.309.50+0.32+3.32%101410.00%
XRT220819C000615002022-07-19 11:34AM EDT61.504.008.809.150.00--630.00%
XRT220819C000620002022-08-10 10:12AM EDT62.006.818.408.60-0.69-9.20%501,6300.00%
XRT220819C000625002022-07-28 1:49PM EDT62.502.317.758.050.00--110.00%
XRT220819C000630002022-08-10 1:34PM EDT63.006.127.407.55+1.97+47.47%1,0007,8780.00%
XRT220819C000635002022-07-25 11:05AM EDT63.502.356.907.200.00--80.00%
XRT220819C000640002022-08-09 12:35PM EDT64.003.426.406.600.00-12,0030.00%
XRT220819C000645002022-08-08 1:27PM EDT64.505.285.906.100.00--370.00%
XRT220819C000650002022-08-11 1:55PM EDT65.005.655.505.65+2.15+61.43%31,8550.00%
XRT220819C000655002022-08-08 3:55PM EDT65.504.475.005.250.00--320.00%
XRT220819C000660002022-08-11 11:06AM EDT66.005.304.604.75+3.10+140.91%2860.00%
XRT220819C000665002022-08-10 12:29PM EDT66.503.324.104.30+1.44+76.60%101260.00%
XRT220819C000670002022-08-10 3:26PM EDT67.002.713.753.90+1.13+71.52%104080.00%
XRT220819C000680002022-08-11 1:19PM EDT68.003.252.993.15+2.13+190.18%88,3690.00%
XRT220819C000690002022-08-11 10:58AM EDT69.003.112.282.42+1.82+141.09%12536.25%
XRT220819C000700002022-08-11 11:06AM EDT70.002.271.721.81+1.69+291.38%623625.78%
XRT220819C000710002022-08-11 9:48AM EDT71.001.501.231.33+0.96+177.78%101,66930.42%
XRT220819C000720002022-08-11 10:39AM EDT72.001.420.850.96+0.99+230.23%533633.50%
XRT220819C000730002022-08-11 1:19PM EDT73.000.660.560.67+0.51+340.00%951035.50%
XRT220819C000740002022-08-11 10:27AM EDT74.000.650.360.45+0.53+441.67%91,08836.87%
XRT220819C000750002022-08-11 11:40AM EDT75.000.250.230.29+0.15+150.00%622337.79%
XRT220819C000760002022-08-11 11:41AM EDT76.000.150.150.18+0.06+66.67%215638.48%
XRT220819C000770002022-07-28 11:29AM EDT77.000.060.090.130.00--140.82%
XRT220819C000780002022-08-11 2:13PM EDT78.000.060.060.09-0.03-33.33%101242.38%
XRT220819C000790002022-07-11 1:45PM EDT79.000.060.000.160.00--153.32%
XRT220819C000800002022-07-22 3:22PM EDT80.000.040.000.150.00--550.00%
XRT220819C000850002022-07-11 1:44PM EDT85.000.020.000.080.00--164.06%
XRT220819C000900002022-07-18 12:02PM EDT90.000.090.000.050.00--376.56%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220819P000300002022-07-28 3:17PM EDT30.000.020.000.030.00--1250.00%
XRT220819P000330002022-07-14 10:48AM EDT33.000.040.000.030.00--5225.00%
XRT220819P000340002022-07-15 11:19AM EDT34.000.010.000.030.00--1215.63%
XRT220819P000400002022-07-07 11:15AM EDT40.000.150.000.090.00--9194.53%
XRT220819P000450002022-07-26 2:22PM EDT45.000.090.000.040.00--1,027143.75%
XRT220819P000460002022-08-11 10:49AM EDT46.000.010.000.04-0.03-75.00%3264137.50%
XRT220819P000470002022-07-28 11:29AM EDT47.000.050.000.040.00--13131.25%
XRT220819P000480002022-08-10 1:41PM EDT48.000.010.000.06-0.04-80.00%-173131.25%
XRT220819P000490002022-07-29 3:59PM EDT49.000.050.000.040.00--9118.75%
XRT220819P000500002022-08-10 9:42AM EDT50.000.020.000.06-0.03-60.00%30228118.75%
XRT220819P000510002022-08-11 10:49AM EDT51.000.030.000.040.00-3123107.81%
XRT220819P000520002022-07-28 11:20AM EDT52.000.200.010.040.00--119104.69%
XRT220819P000530002022-08-09 3:23PM EDT53.000.040.000.040.00-68896.88%
XRT220819P000540002022-08-10 9:46AM EDT54.000.040.000.04-0.04-50.00%52,03190.63%
XRT220819P000550002022-08-10 3:59PM EDT55.000.010.000.050.00-316,34888.28%
XRT220819P000555002022-08-04 10:06AM EDT55.500.110.000.080.00--191.02%
XRT220819P000560002022-08-10 9:46AM EDT56.000.090.000.08-0.57-86.36%52,46488.28%
XRT220819P000565002022-07-27 12:08PM EDT56.500.900.000.080.00--6085.16%
XRT220819P000570002022-08-08 9:35AM EDT57.000.060.000.070.00-131181.25%
XRT220819P000575002022-08-10 9:30AM EDT57.500.070.000.12-0.05-41.67%14084.77%
XRT220819P000580002022-08-11 11:57AM EDT58.000.030.000.05-0.09-75.00%570871.88%
XRT220819P000585002022-07-28 3:17PM EDT58.500.780.000.130.00--29080.08%
XRT220819P000590002022-08-10 1:57PM EDT59.000.050.000.14-0.05-50.00%613,52178.13%
XRT220819P000595002022-08-10 9:30AM EDT59.500.260.000.15+0.13+100.00%651075.98%
XRT220819P000600002022-08-10 3:59PM EDT60.000.040.000.08-0.14-77.78%151,85366.02%
XRT220819P000605002022-08-10 3:10PM EDT60.500.060.000.16-0.16-72.73%49570.90%
XRT220819P000610002022-08-11 1:45PM EDT61.000.050.020.05-0.21-80.77%32,41759.38%
XRT220819P000615002022-08-09 10:00AM EDT61.500.220.000.190.00-311567.19%
XRT220819P000620002022-08-10 1:15PM EDT62.000.080.010.14-0.28-77.78%223961.33%
XRT220819P000625002022-08-11 10:49AM EDT62.500.110.020.13-0.32-74.42%316558.40%
XRT220819P000630002022-08-11 9:59AM EDT63.000.100.050.11-0.47-82.46%42,04556.25%
XRT220819P000635002022-08-09 10:40AM EDT63.500.610.000.150.00-226552.73%
XRT220819P000640002022-08-10 11:44AM EDT64.000.240.090.14-0.51-68.00%412854.30%
XRT220819P000645002022-08-10 3:36PM EDT64.500.300.110.15+0.01+3.45%506252.54%
XRT220819P000650002022-08-11 9:50AM EDT65.000.180.150.19-0.86-82.69%1075252.64%
XRT220819P000655002022-08-11 9:51AM EDT65.500.180.200.23-1.01-84.87%11,24452.44%
XRT220819P000660002022-08-11 10:23AM EDT66.000.210.240.29-1.36-86.62%751,83451.95%
XRT220819P000665002022-08-10 11:21AM EDT66.500.690.310.37-1.16-62.70%79152.34%
XRT220819P000670002022-08-11 11:03AM EDT67.000.300.390.46-1.69-84.92%24430152.44%
XRT220819P000680002022-08-11 2:25PM EDT68.000.620.600.68-1.98-76.15%5861,39952.59%
XRT220819P000690002022-08-11 12:49PM EDT69.001.010.901.00-2.09-67.42%37153.56%
XRT220819P000700002022-08-11 12:16PM EDT70.001.561.311.43-0.69-30.67%1514955.32%
XRT220819P000710002022-08-11 11:11AM EDT71.001.761.811.96-2.88-62.07%7899057.32%
XRT220819P000720002022-08-11 11:12AM EDT72.002.392.432.57-0.66-21.64%15559.96%
XRT220819P000730002022-08-10 3:16PM EDT73.004.503.153.30+0.70+18.42%-5663.67%
XRT220819P000750002022-08-08 11:16AM EDT75.004.854.754.950.00-59871.88%
XRT220819P000760002022-07-25 10:25AM EDT76.0012.955.655.900.00--577.88%
XRT220819P000780002022-08-08 12:49PM EDT78.008.747.557.800.00--189.75%
XRT220819P000800002022-08-02 1:27PM EDT80.0015.019.309.700.00-2396.92%
XRT220819P000850002022-07-28 9:41AM EDT85.0022.6214.3014.700.00--2126.86%