Deutsche Märkte schließen in 6 Stunden 43 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,03+4,65 (+6,01%)
Börsenschluss: 03:59PM EST
82,17 +0,14 (+0,17%)
Nachbörse: 06:38PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220128C000800002021-12-30 11:46AM EST80.0011.515.8510.450.00-512209.96%
XRT220128C000830002021-12-31 9:48AM EST83.008.103.408.000.00-18179.39%
XRT220128C000835002021-12-27 10:31AM EST83.506.904.706.300.00--4179.83%
XRT220128C000840002021-12-20 11:35AM EST84.003.832.867.400.00-11175.15%
XRT220128C000850002022-01-03 10:53AM EST85.008.003.655.900.00-325176.46%
XRT220128C000860002021-12-27 12:18PM EST86.005.201.205.900.00--19151.22%
XRT220128C000870002022-01-03 9:31AM EST87.005.302.524.200.00-1715155.76%
XRT220128C000880002021-12-15 12:36PM EST88.004.010.503.250.00--1118.51%
XRT220128C000890002021-12-28 12:11PM EST89.003.251.112.450.00-12123.83%
XRT220128C000895002022-01-05 10:25AM EST89.503.400.313.85+0.51+17.65%243138.18%
XRT220128C000900002022-01-05 10:25AM EST90.003.100.273.70-0.80-20.51%512139.16%
XRT220128C000915002022-01-05 10:25AM EST91.502.210.741.41+1.05+90.52%11116.80%
XRT220128C000920002021-12-27 11:43AM EST92.001.830.161.960.00-77119.63%
XRT220128C000925002022-01-04 12:15PM EST92.501.720.511.120.00-35112.21%
XRT220128C000930002021-12-23 3:13PM EST93.001.140.401.470.00-11120.90%
XRT220128C000935002021-12-13 12:08AM EST93.503.300.002.700.00--22141.89%
XRT220128C000940002022-01-04 10:16AM EST94.001.250.300.830.00-56108.79%
XRT220128C000945002022-01-05 3:20PM EST94.500.480.210.88-1.32-73.33%11110.55%
XRT220128C000950002022-01-05 1:10PM EST95.000.670.002.51-0.74-52.48%1319147.95%
XRT220128C000955002022-01-05 9:34AM EST95.500.700.110.70-0.07-9.09%11107.42%
XRT220128C000960002022-01-03 10:14AM EST96.001.230.000.920.00-420113.77%
XRT220128C000970002021-12-30 11:55AM EST97.000.620.000.830.00-12116.02%
XRT220128C000975002021-12-27 2:49PM EST97.500.420.020.540.00-11108.20%
XRT220128C000980002022-01-04 12:47PM EST98.000.390.010.420.00-110104.69%
XRT220128C000990002022-01-05 2:34PM EST99.000.200.000.53-0.13-39.39%2348114.06%
XRT220128C001000002022-01-05 1:44PM EST100.000.210.000.27-0.03-12.50%115104.10%
XRT220128C001050002021-12-13 1:10PM EST105.000.250.000.220.00--6120.31%
XRT220128C001300002022-01-04 12:15PM EST130.000.040.000.100.00-3104182.03%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220128P000700002022-01-03 3:55PM EST70.000.050.054.800.00-419215.63%
XRT220128P000750002021-12-17 12:45PM EST75.001.030.030.430.00-4864.65%
XRT220128P000800002022-01-05 3:08PM EST80.000.500.124.85+0.24+92.31%2297100.68%
XRT220128P000820002021-12-29 2:08PM EST82.000.600.141.490.00--443.95%
XRT220128P000830002021-12-27 1:21PM EST83.000.990.661.390.00-5523.63%
XRT220128P000835002021-12-21 10:46AM EST83.502.580.831.950.00--530.57%
XRT220128P000840002022-01-04 11:25AM EST84.000.680.791.650.00-150.00%
XRT220128P000850002022-01-04 3:08PM EST85.000.751.071.820.00-25250.00%
XRT220128P000860002022-01-04 3:01PM EST86.000.900.352.320.00-110.00%
XRT220128P000870002022-01-05 3:45PM EST87.002.100.154.80+0.96+84.21%1210.00%
XRT220128P000880002022-01-03 11:50AM EST88.001.241.723.250.00-1120.00%
XRT220128P000895002021-12-20 2:20PM EST89.506.801.484.200.00-110.00%
XRT220128P000900002022-01-04 10:32AM EST90.002.113.254.750.00-260.00%
XRT220128P000905002021-12-31 1:54PM EST90.502.553.404.950.00-10110.00%
XRT220128P000910002022-01-05 3:36PM EST91.004.403.155.30+1.79+68.58%4930.00%
XRT220128P000915002021-12-31 1:00PM EST91.503.202.917.350.00-1230.00%
XRT220128P000930002021-12-16 10:20AM EST93.005.903.758.350.00--10.00%
XRT220128P000950002021-12-16 3:42PM EST95.008.775.809.900.00--10.00%
XRT220128P000980002021-12-16 10:08AM EST98.009.758.3012.650.00-100.00%