Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
27.572,59-69,24(-0,25%)Dow Jones 30
35.116,40+278,24(+0,80%)BTC-EUR
31.924,84-913,55(-2,78%)CMC Crypto 200
926,98-16,46(-1,74%)Nasdaq Compositive
14.761,29+80,23(+0,55%)S&P 500
4.423,15+35,99(+0,82%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,17+0,92 (+0,97%)
Börsenschluss: 4:00PM EDT
Callsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210806C00088000 | 2021-07-30 10:36AM EDT | 88.00 | 8.30 | 5.65 | 9.65 | 0.00 | - | 3 | 3 | 132.67% |
| XRT210806C00089000 | 2021-07-22 11:31AM EDT | 89.00 | 6.50 | 4.65 | 8.70 | 0.00 | - | - | 2 | 124.71% |
| XRT210806C00090000 | 2021-07-30 10:36AM EDT | 90.00 | 6.25 | 3.65 | 7.65 | 0.00 | - | 3 | 3 | 112.79% |
| XRT210806C00091000 | 2021-07-26 12:20PM EDT | 91.00 | 5.55 | 3.00 | 6.70 | 0.00 | - | 1 | 1 | 104.30% |
| XRT210806C00092000 | 2021-07-28 10:14AM EDT | 92.00 | 3.60 | 2.00 | 5.80 | 0.00 | - | 2 | 3 | 97.17% |
| XRT210806C00092500 | 2021-07-29 11:51AM EDT | 92.50 | 4.40 | 1.50 | 5.40 | 0.00 | - | 14 | 17 | 95.02% |
| XRT210806C00093000 | 2021-08-02 10:04AM EDT | 93.00 | 3.30 | 1.00 | 5.35 | +0.41 | +14.19% | 1 | 7 | 103.56% |
| XRT210806C00093500 | 2021-07-28 10:02AM EDT | 93.50 | 2.77 | 0.61 | 5.30 | 0.00 | - | 3 | 1 | 111.33% |
| XRT210806C00094000 | 2021-08-02 9:40AM EDT | 94.00 | 2.36 | 0.44 | 4.75 | 0.00 | - | 1 | 34 | 103.56% |
| XRT210806C00094500 | 2021-08-03 12:09PM EDT | 94.50 | 1.83 | 0.36 | 4.50 | -0.04 | -2.14% | 15 | 45 | 104.54% |
| XRT210806C00095000 | 2021-08-03 12:24PM EDT | 95.00 | 1.45 | 0.29 | 4.85 | -0.20 | -12.12% | 2 | 153 | 55.81% |
| XRT210806C00095500 | 2021-08-03 3:01PM EDT | 95.50 | 1.27 | 0.23 | 2.00 | +0.06 | +4.96% | 22 | 912 | 47.41% |
| XRT210806C00096000 | 2021-08-02 2:47PM EDT | 96.00 | 1.00 | 0.28 | 2.29 | +0.05 | +5.26% | 26 | 296 | 63.43% |
| XRT210806C00096500 | 2021-08-03 3:57PM EDT | 96.50 | 0.78 | 0.13 | 1.67 | -0.18 | -18.75% | 9 | 75 | 52.54% |
| XRT210806C00097000 | 2021-08-03 2:11PM EDT | 97.00 | 0.51 | 0.13 | 2.14 | -0.13 | -20.31% | 55 | 507 | 72.56% |
| XRT210806C00097500 | 2021-08-02 3:56PM EDT | 97.50 | 0.24 | 0.06 | 1.24 | 0.00 | - | 23 | 43 | 52.20% |
| XRT210806C00098000 | 2021-08-03 3:03PM EDT | 98.00 | 0.25 | 0.03 | 1.00 | -0.06 | -19.35% | 2 | 301 | 50.29% |
| XRT210806C00098500 | 2021-08-02 9:33AM EDT | 98.50 | 0.39 | 0.00 | 0.85 | 0.00 | - | 3 | 267 | 50.49% |
| XRT210806C00099000 | 2021-07-30 10:52AM EDT | 99.00 | 0.15 | 0.00 | 0.20 | -0.16 | -51.61% | 5 | 220 | 30.27% |
| XRT210806C00099500 | 2021-07-30 9:36AM EDT | 99.50 | 0.29 | 0.00 | 0.60 | 0.00 | - | 4 | 6 | 50.73% |
| XRT210806C00100000 | 2021-08-03 1:33PM EDT | 100.00 | 0.07 | 0.00 | 0.59 | -0.11 | -61.11% | 2 | 35 | 54.39% |
| XRT210806C00101000 | 2021-08-02 9:36AM EDT | 101.00 | 0.09 | 0.00 | 0.83 | 0.00 | - | 2 | 5 | 54.59% |
| XRT210806C00101500 | 2021-07-19 12:08AM EDT | 101.50 | 0.38 | 0.00 | 0.33 | 0.00 | - | - | 1 | 54.00% |
| XRT210806C00102000 | 2021-07-06 11:34AM EDT | 102.00 | 0.77 | 0.00 | 0.89 | 0.00 | - | - | 4 | 62.99% |
| XRT210806C00102500 | 2021-08-02 10:23AM EDT | 102.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 16 | 17 | 49.02% |
| XRT210806C00103000 | 2021-07-27 9:38AM EDT | 103.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 70.02% |
| XRT210806C00103500 | 2021-07-15 10:05AM EDT | 103.50 | 0.27 | 0.00 | 0.82 | 0.00 | - | 3 | 0 | 71.19% |
| XRT210806C00104000 | 2021-07-06 2:47PM EDT | 104.00 | 0.09 | 0.00 | 0.83 | 0.00 | - | 1 | 1 | 74.71% |
| XRT210806C00106000 | 2021-07-15 10:05AM EDT | 106.00 | 0.14 | 0.00 | 0.85 | 0.00 | - | 3 | 0 | 87.50% |
| XRT210806C00107000 | 2021-06-29 9:31AM EDT | 107.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| XRT210806C00109000 | 2021-07-09 12:54PM EDT | 109.00 | 0.38 | 0.00 | 0.23 | 0.00 | - | 10 | 10 | 78.52% |
| XRT210806C00115000 | 2021-07-19 12:08AM EDT | 115.00 | 0.03 | - | 0.29 | 0.00 | - | - | 25 | 124.81% |
| XRT210806C00120000 | 2021-07-08 10:17AM EDT | 120.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 161 | 107.03% |
Putsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210806P00070000 | 2021-07-19 1:29PM EDT | 70.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 10 | 128.13% |
| XRT210806P00075000 | 2021-07-19 10:18AM EDT | 75.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 10 | 103.13% |
| XRT210806P00080000 | 2021-07-27 10:58AM EDT | 80.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 78.13% |
| XRT210806P00085000 | 2021-07-30 2:59PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 68.75% |
| XRT210806P00087000 | 2021-07-30 2:42PM EDT | 87.00 | 0.01 | 0.00 | 0.39 | -0.06 | -85.71% | 2 | 10 | 75.20% |
| XRT210806P00088000 | 2021-08-03 9:40AM EDT | 88.00 | 0.05 | 0.00 | 0.38 | -0.06 | -54.55% | 5 | 14 | 67.97% |
| XRT210806P00088500 | 2021-08-02 10:23AM EDT | 88.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 16 | 30 | 54.30% |
| XRT210806P00089000 | 2021-08-03 11:06AM EDT | 89.00 | 0.05 | 0.00 | 0.16 | +0.01 | +25.00% | 10 | 8 | 50.59% |
| XRT210806P00089500 | 2021-07-27 10:12AM EDT | 89.50 | 0.41 | 0.00 | 0.19 | 0.00 | - | 2 | 23 | 57.81% |
| XRT210806P00090000 | 2021-08-03 3:47PM EDT | 90.00 | 0.08 | 0.00 | 0.49 | -0.46 | -85.19% | 2 | 26 | 58.20% |
| XRT210806P00090500 | 2021-08-02 12:37PM EDT | 90.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 53.71% |
| XRT210806P00091000 | 2021-07-27 2:19PM EDT | 91.00 | 0.66 | 0.00 | 0.24 | 0.00 | - | 1 | 20 | 50.68% |
| XRT210806P00091500 | 2021-07-29 9:30AM EDT | 91.50 | 0.35 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 48.73% |
| XRT210806P00092000 | 2021-08-03 2:42PM EDT | 92.00 | 0.12 | 0.00 | 0.48 | -0.20 | -62.50% | 37 | 67 | 54.98% |
| XRT210806P00092500 | 2021-08-03 9:40AM EDT | 92.50 | 0.39 | 0.00 | 0.54 | -0.05 | -11.36% | 15 | 524 | 53.22% |
| XRT210806P00093000 | 2021-08-03 2:54PM EDT | 93.00 | 0.20 | 0.06 | 0.52 | -0.06 | -23.08% | 32 | 285 | 47.95% |
| XRT210806P00093500 | 2021-08-03 2:36PM EDT | 93.50 | 0.22 | 0.00 | 0.79 | -0.19 | -46.34% | 29 | 132 | 53.13% |
| XRT210806P00094000 | 2021-08-03 2:42PM EDT | 94.00 | 0.29 | 0.09 | 0.40 | -0.10 | -25.64% | 27 | 212 | 34.38% |
| XRT210806P00094500 | 2021-08-03 2:54PM EDT | 94.50 | 0.37 | 0.04 | 1.47 | -0.30 | -44.78% | 15 | 57 | 63.97% |
| XRT210806P00095000 | 2021-08-02 10:37AM EDT | 95.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 5 | 163 | 85.30% |
| XRT210806P00095500 | 2021-08-03 2:50PM EDT | 95.50 | 0.69 | 0.11 | 2.80 | -0.46 | -40.00% | 6 | 771 | 51.07% |
| XRT210806P00096000 | 2021-08-03 10:26AM EDT | 96.00 | 1.45 | 0.09 | 2.16 | +0.28 | +23.93% | 39 | 90 | 64.60% |
| XRT210806P00096500 | 2021-08-03 12:03PM EDT | 96.50 | 1.26 | 0.04 | 3.20 | -0.12 | -8.70% | 2 | 9 | 87.06% |
| XRT210806P00097000 | 2021-07-29 11:41AM EDT | 97.00 | 1.72 | 0.25 | 3.95 | 0.00 | - | 6 | 29 | 100.78% |
| XRT210806P00097500 | 2021-07-30 9:43AM EDT | 97.50 | 3.30 | 0.25 | 3.30 | +1.02 | +44.74% | 1 | 5 | 73.68% |
| XRT210806P00098000 | 2021-07-28 11:58AM EDT | 98.00 | 3.25 | 0.39 | 4.40 | 0.00 | - | 1 | 2 | 97.07% |
| XRT210806P00098500 | 2021-08-02 12:23PM EDT | 98.50 | 3.30 | 1.42 | 4.50 | 0.00 | - | 13 | 21 | 90.97% |
| XRT210806P00099500 | 2021-07-29 11:52AM EDT | 99.50 | 3.30 | 2.00 | 6.00 | 0.00 | - | 12 | 23 | 53.32% |
| XRT210806P00100000 | 2021-07-30 12:01PM EDT | 100.00 | 4.50 | 2.48 | 6.45 | 0.00 | - | 8 | 6 | 56.15% |
| XRT210806P00100500 | 2021-07-26 11:37AM EDT | 100.50 | 4.40 | 3.15 | 6.95 | 0.00 | - | - | 1 | 63.38% |
| XRT210806P00101500 | 2021-07-26 12:25PM EDT | 101.50 | 5.65 | 4.05 | 7.90 | 0.00 | - | - | 0 | 68.16% |
| XRT210806P00102500 | 2021-07-26 12:25PM EDT | 102.50 | 6.55 | 5.05 | 8.90 | 0.00 | - | - | 0 | 75.59% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
