Deutsche Märkte öffnen in 8 Stunden 11 Minuten
Nikkei 225
27.448,01-699,50(-2,49%)Dow Jones 30
34.021,45+433,79(+1,29%)BTC-EUR
40.974,55-2.790,32(-6,38%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,56+1,41 (+1,60%)
Börsenschluss: 4:00PM EDT
90,00 0,44 (0,49 %)
Nachbörse: 6:31PM EDT
Callsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210514C00080000 | 2021-04-08 11:39AM EDT | 80.00 | 10.60 | 13.20 | 17.50 | 0.00 | - | 2 | 1 | 394.82% |
| XRT210514C00085000 | 2021-05-07 1:56PM EDT | 85.00 | 10.10 | 2.20 | 6.95 | 0.00 | - | 1 | 22 | 166.60% |
| XRT210514C00086500 | 2021-05-13 12:39PM EDT | 86.50 | 3.05 | 1.00 | 5.75 | -3.45 | -53.08% | 7 | 5 | 50.59% |
| XRT210514C00087000 | 2021-05-11 11:34AM EDT | 87.00 | 2.11 | 0.52 | 5.15 | -2.59 | -55.11% | 2 | 9 | 143.16% |
| XRT210514C00087500 | 2021-05-06 10:22AM EDT | 87.50 | 2.14 | 0.42 | 5.00 | -2.71 | -55.88% | 1 | 2 | 55.57% |
| XRT210514C00088000 | 2021-05-13 9:36AM EDT | 88.00 | 2.29 | 0.33 | 5.00 | -5.11 | -69.05% | 1 | 4 | 67.77% |
| XRT210514C00089000 | 2021-05-13 3:45PM EDT | 89.00 | 1.46 | 0.20 | 4.75 | -1.54 | -51.33% | 9 | 7 | 82.81% |
| XRT210514C00089500 | 2021-05-13 3:29PM EDT | 89.50 | 1.04 | 0.00 | 4.95 | +0.14 | +15.56% | 6 | 18 | 92.48% |
| XRT210514C00090000 | 2021-05-13 2:37PM EDT | 90.00 | 0.70 | 0.00 | 4.90 | +0.06 | +9.38% | 240 | 22 | 100.49% |
| XRT210514C00090500 | 2021-05-13 11:44AM EDT | 90.50 | 0.43 | 0.00 | 4.90 | -0.10 | -18.87% | 104 | 17 | 108.98% |
| XRT210514C00091000 | 2021-05-13 3:19PM EDT | 91.00 | 0.41 | 0.00 | 0.97 | -0.11 | -21.15% | 79 | 84 | 59.57% |
| XRT210514C00091500 | 2021-05-13 1:57PM EDT | 91.50 | 0.25 | 0.00 | 1.98 | -0.17 | -40.48% | 75 | 18 | 67.19% |
| XRT210514C00092000 | 2021-05-13 10:42AM EDT | 92.00 | 0.46 | 0.10 | 1.29 | +0.16 | +53.33% | 36 | 132 | 60.94% |
| XRT210514C00092500 | 2021-05-13 11:19AM EDT | 92.50 | 0.20 | 0.00 | 0.25 | -0.03 | -13.04% | 1 | 106 | 43.95% |
| XRT210514C00093000 | 2021-05-11 1:41PM EDT | 93.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 53 | 48.63% |
| XRT210514C00093500 | 2021-05-12 11:18AM EDT | 93.50 | 0.26 | 0.00 | 5.00 | 0.00 | - | 15 | 36 | 154.69% |
| XRT210514C00094000 | 2021-05-13 3:32PM EDT | 94.00 | 0.19 | 0.00 | 0.24 | +0.04 | +26.67% | 21 | 40 | 56.84% |
| XRT210514C00094500 | 2021-05-11 12:50PM EDT | 94.50 | 0.22 | 0.00 | 4.95 | -0.12 | -35.29% | 6 | 62 | 166.50% |
| XRT210514C00095000 | 2021-05-13 10:40AM EDT | 95.00 | 0.22 | 0.01 | 2.30 | +0.14 | +175.00% | 11 | 75 | 115.92% |
| XRT210514C00095500 | 2021-05-12 3:22PM EDT | 95.50 | 0.11 | 0.00 | 2.47 | -0.11 | -50.00% | 40 | 88 | 125.00% |
| XRT210514C00096000 | 2021-05-10 3:08PM EDT | 96.00 | 0.18 | 0.00 | 4.55 | -0.13 | -41.94% | 2 | 35 | 176.37% |
| XRT210514C00096500 | 2021-05-11 11:56AM EDT | 96.50 | 0.19 | 0.00 | 4.75 | 0.00 | - | 8 | 47 | 186.33% |
| XRT210514C00097500 | 2021-05-12 1:40PM EDT | 97.50 | 0.19 | 0.00 | 4.95 | +0.01 | +5.56% | 6 | 64 | 201.86% |
| XRT210514C00099000 | 2021-05-10 1:51PM EDT | 99.00 | 0.17 | 0.00 | 4.95 | 0.00 | - | 1 | 14 | 218.16% |
| XRT210514C00100000 | 2021-05-12 9:53AM EDT | 100.00 | 0.03 | 0.00 | 4.95 | 0.00 | - | 11 | 54 | 228.52% |
| XRT210514C00101000 | 2021-05-10 1:51PM EDT | 101.00 | 0.08 | 0.00 | 4.95 | 0.00 | - | 21 | 28 | 238.62% |
| XRT210514C00110000 | 2021-05-10 3:38PM EDT | 110.00 | 0.02 | 0.00 | 4.85 | 0.00 | - | 1 | 15 | 316.60% |
| XRT210514C00115000 | 2021-05-13 1:24PM EDT | 115.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 9 | 134.38% |
| XRT210514C00120000 | 2021-05-07 1:20PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 158.59% |
Putsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210514P00045000 | 2021-04-28 1:53PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 306.25% |
| XRT210514P00050000 | 2021-04-23 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 262.50% |
| XRT210514P00055000 | 2021-05-04 11:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 225.00% |
| XRT210514P00060000 | 2021-05-06 2:02PM EDT | 60.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | - | 15 | 547.66% |
| XRT210514P00070000 | 2021-05-07 10:04AM EDT | 70.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 391.11% |
| XRT210514P00075000 | 2021-05-12 12:57PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 105.47% |
| XRT210514P00080000 | 2021-05-12 12:57PM EDT | 80.00 | 0.01 | 0.01 | 4.10 | 0.00 | - | 2 | 99 | 223.34% |
| XRT210514P00082500 | 2021-05-12 3:46PM EDT | 82.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 9 | 78 | 53.91% |
| XRT210514P00083000 | 2021-05-12 3:39PM EDT | 83.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 158 | 209 | 201.47% |
| XRT210514P00083500 | 2021-05-04 9:52AM EDT | 83.50 | 0.06 | 0.00 | 4.95 | -0.05 | -45.45% | 8 | 3 | 192.87% |
| XRT210514P00084000 | 2021-05-13 9:56AM EDT | 84.00 | 0.20 | 0.00 | 4.95 | +0.10 | +100.00% | 1 | 8 | 185.40% |
| XRT210514P00085000 | 2021-05-10 9:57AM EDT | 85.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 8 | 8 | 168.07% |
| XRT210514P00085500 | 2021-05-12 4:02PM EDT | 85.50 | 0.15 | 0.00 | 0.12 | -0.37 | -71.15% | 2 | 32 | 46.09% |
| XRT210514P00086000 | 2021-05-13 3:03PM EDT | 86.00 | 0.12 | 0.00 | 4.95 | -0.46 | -79.31% | 140 | 135 | 154.64% |
| XRT210514P00086500 | 2021-05-13 10:52AM EDT | 86.50 | 0.20 | 0.00 | 4.95 | -0.43 | -68.25% | 5 | 2 | 146.68% |
| XRT210514P00087000 | 2021-05-13 9:56AM EDT | 87.00 | 0.28 | 0.00 | 5.00 | -0.53 | -65.43% | 6 | 4 | 139.60% |
| XRT210514P00087500 | 2021-05-13 3:32PM EDT | 87.50 | 0.18 | 0.00 | 5.00 | -0.93 | -83.78% | 41 | 20 | 131.35% |
| XRT210514P00088000 | 2021-05-13 3:55PM EDT | 88.00 | 0.30 | 0.00 | 0.42 | -1.31 | -81.37% | 51 | 109 | 38.67% |
| XRT210514P00088500 | 2021-05-13 3:22PM EDT | 88.50 | 0.48 | 0.05 | 1.10 | -0.90 | -65.22% | 94 | 59 | 59.86% |
| XRT210514P00089000 | 2021-05-13 3:46PM EDT | 89.00 | 0.49 | 0.13 | 4.75 | -0.46 | -48.42% | 97 | 53 | 102.83% |
| XRT210514P00089500 | 2021-05-13 12:19PM EDT | 89.50 | 1.05 | 0.04 | 4.80 | -0.12 | -10.26% | 79 | 15 | 92.68% |
| XRT210514P00090000 | 2021-05-13 10:13AM EDT | 90.00 | 0.86 | 0.17 | 4.00 | -0.93 | -51.96% | 45 | 53 | 70.02% |
| XRT210514P00090500 | 2021-05-10 3:28PM EDT | 90.50 | 1.02 | 0.21 | 4.95 | 0.00 | - | 1 | 4 | 78.13% |
| XRT210514P00091000 | 2021-05-13 10:47AM EDT | 91.00 | 1.50 | 0.55 | 3.30 | -1.65 | -52.38% | 23 | 32 | 94.34% |
| XRT210514P00091500 | 2021-05-13 3:12PM EDT | 91.50 | 2.42 | 0.46 | 5.00 | +0.47 | +24.10% | 40 | 57 | 58.89% |
| XRT210514P00092000 | 2021-05-12 12:02PM EDT | 92.00 | 2.25 | 0.57 | 4.90 | -0.80 | -26.23% | 25 | 79 | 132.37% |
| XRT210514P00092500 | 2021-05-13 10:05AM EDT | 92.50 | 2.74 | 0.83 | 5.50 | -0.81 | -22.82% | 6 | 20 | 143.41% |
| XRT210514P00093000 | 2021-05-12 12:02PM EDT | 93.00 | 2.82 | 1.30 | 6.00 | -0.88 | -23.78% | 5 | 58 | 150.29% |
| XRT210514P00093500 | 2021-05-13 9:53AM EDT | 93.50 | 4.40 | 1.85 | 6.50 | +1.20 | +37.50% | 19 | 38 | 52.15% |
| XRT210514P00094000 | 2021-05-13 11:57AM EDT | 94.00 | 4.95 | 2.32 | 7.00 | -1.22 | -19.77% | 9 | 450 | 55.47% |
| XRT210514P00094500 | 2021-05-10 1:12PM EDT | 94.50 | 4.45 | 2.90 | 7.50 | 0.00 | - | 10 | 11 | 62.60% |
| XRT210514P00095000 | 2021-05-13 11:07AM EDT | 95.00 | 5.07 | 3.00 | 6.50 | -1.73 | -25.44% | 21 | 139 | 111.43% |
| XRT210514P00095500 | 2021-04-30 12:53PM EDT | 95.50 | 3.40 | 3.60 | 8.50 | 0.00 | - | 5 | 5 | 57.23% |
| XRT210514P00096000 | 2021-05-10 3:28PM EDT | 96.00 | 5.20 | 4.35 | 9.00 | 0.00 | - | 1 | 7 | 73.05% |
| XRT210514P00096500 | 2021-05-11 12:26PM EDT | 96.50 | 5.00 | 4.50 | 9.40 | 0.00 | - | 40 | 40 | 189.94% |
| XRT210514P00097500 | 2021-05-06 12:35PM EDT | 97.50 | 3.90 | 5.65 | 10.45 | 0.00 | - | 7 | 10 | 71.09% |
| XRT210514P00099000 | 2021-05-05 3:50PM EDT | 99.00 | 5.40 | 7.00 | 11.80 | 0.00 | - | 1 | 4 | 213.09% |
| XRT210514P00100000 | 2021-05-12 10:27AM EDT | 100.00 | 8.71 | 8.30 | 13.00 | 0.00 | - | 1 | 2 | 99.90% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
