Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,21+0,27 (+0,45%)
Börsenschluss: 04:00PM EDT
60,36 +0,15 (+0,25%)
Nachbörse: 05:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230331C000450002023-03-17 11:20AM EDT45.0015.5912.7017.200.00-10269.73%
XRT230331C000500002023-03-23 3:15PM EDT50.009.667.7512.250.00-11205.66%
XRT230331C000540002023-03-16 11:51AM EDT54.008.053.808.550.00--4165.53%
XRT230331C000580002023-03-23 2:44PM EDT58.002.290.575.150.00-2118130.71%
XRT230331C000590002023-03-24 9:37AM EDT59.001.590.104.85-1.16-42.18%1659.28%
XRT230331C000600002023-03-24 3:37PM EDT60.001.310.104.90-0.04-2.96%12677.88%
XRT230331C000605002023-03-20 3:09PM EDT60.501.500.052.980.00-8353.66%
XRT230331C000620002023-03-24 3:21PM EDT62.000.500.364.15-0.10-16.67%932198.19%
XRT230331C000630002023-03-24 3:58PM EDT63.000.250.004.10-0.29-53.70%1,50534103.42%
XRT230331C000635002023-03-24 12:21PM EDT63.500.200.002.50-0.06-23.08%12781.15%
XRT230331C000640002023-03-24 1:21PM EDT64.000.180.000.21-0.47-72.31%63141.70%
XRT230331C000645002023-03-24 2:24PM EDT64.500.110.004.05-0.32-74.42%27118.99%
XRT230331C000650002023-03-24 1:39PM EDT65.000.090.000.60-0.03-25.00%52,58354.39%
XRT230331C000655002023-03-24 1:05PM EDT65.500.070.000.56-0.18-72.00%1556.84%
XRT230331C000660002023-03-24 3:53PM EDT66.000.030.004.05-0.06-66.67%2045133.98%
XRT230331C000670002023-03-21 11:12AM EDT67.000.120.000.910.00-515377.54%
XRT230331C000675002023-03-22 9:42AM EDT67.500.130.004.050.00-113147.90%
XRT230331C000680002023-03-16 12:29PM EDT68.000.140.004.050.00-520152.34%
XRT230331C000685002023-03-22 12:22PM EDT68.500.100.001.950.00-1122114.16%
XRT230331C000690002023-02-13 11:33AM EDT69.003.370.010.180.00--562.50%
XRT230331C000695002023-03-17 11:12AM EDT69.500.090.004.800.00-11179.20%
XRT230331C000700002023-03-17 11:12AM EDT70.000.090.010.030.00-11753.13%
XRT230331C000705002023-03-20 10:05AM EDT70.500.060.004.050.00-110173.24%
XRT230331C000710002023-03-08 12:17PM EDT71.000.270.004.800.00-22191.60%
XRT230331C000715002023-02-27 3:42PM EDT71.500.650.004.800.00-12195.61%
XRT230331C000720002023-03-21 3:35PM EDT72.000.040.004.050.00-323184.96%
XRT230331C000725002023-03-15 12:05PM EDT72.500.050.004.050.00-19188.72%
XRT230331C000730002023-03-06 3:28PM EDT73.000.150.004.050.00-11192.43%
XRT230331C000735002023-02-16 11:11AM EDT73.502.030.000.470.00--6101.56%
XRT230331C000740002023-03-21 3:33PM EDT74.000.050.004.050.00-135199.71%
XRT230331C000750002023-03-14 11:37AM EDT75.000.040.004.050.00-211206.74%
XRT230331C000755002023-02-17 12:29PM EDT75.501.050.000.140.00-2289.45%
XRT230331C000760002023-02-16 12:49PM EDT76.001.290.000.460.00--1113.67%
XRT230331C000765002023-02-15 10:42AM EDT76.500.650.000.100.00--189.06%
XRT230331C000770002023-02-23 12:40PM EDT77.000.240.004.050.00-511220.31%
XRT230331C000780002023-03-06 12:11PM EDT78.000.040.004.050.00-17226.86%
XRT230331C000790002023-03-03 3:52PM EDT79.000.060.004.050.00-21233.20%
XRT230331C000800002023-03-22 3:52PM EDT80.000.090.004.050.00-17239.36%
XRT230331C000850002023-03-22 3:52PM EDT85.000.070.002.130.00-11219.53%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230331P000500002023-02-24 3:13PM EDT50.000.120.004.050.00-11204.98%
XRT230331P000540002023-03-20 12:12PM EDT54.000.170.001.960.00-17108.40%
XRT230331P000550002023-03-24 1:31PM EDT55.000.170.000.23+0.07+70.00%2,5011057.81%
XRT230331P000570002023-03-24 2:41PM EDT57.000.290.004.10-0.28-49.12%114114.16%
XRT230331P000580002023-03-24 3:51PM EDT58.000.450.020.70-0.39-46.43%14521851.71%
XRT230331P000590002023-03-24 3:44PM EDT59.000.680.014.20-0.37-35.24%2,01144187.50%
XRT230331P000600002023-03-24 3:59PM EDT60.001.040.031.40-0.24-18.75%5251,08348.88%
XRT230331P000605002023-03-24 3:27PM EDT60.501.250.851.85+0.30+31.58%697055.13%
XRT230331P000610002023-03-24 1:39PM EDT61.001.770.154.85-0.38-17.67%110867.19%
XRT230331P000615002023-03-24 3:47PM EDT61.501.980.204.95+0.65+48.87%204359.77%
XRT230331P000620002023-03-24 10:55AM EDT62.003.070.505.10+0.02+0.66%56156.40%
XRT230331P000630002023-03-24 1:39PM EDT63.003.190.905.50+0.57+21.76%727125.49%
XRT230331P000635002023-03-21 10:50AM EDT63.502.131.405.950.00-154129.69%
XRT230331P000640002023-03-23 2:34PM EDT64.004.501.756.350.00-2319131.93%
XRT230331P000645002023-03-16 12:35PM EDT64.503.552.506.800.00-62553.81%
XRT230331P000650002023-03-23 3:37PM EDT65.005.242.707.300.00-2129140.97%
XRT230331P000655002023-03-22 3:14PM EDT65.504.223.307.800.00-13755.57%
XRT230331P000660002023-03-23 12:54PM EDT66.005.603.507.900.00-1127137.01%
XRT230331P000665002023-03-16 1:58PM EDT66.505.004.408.700.00-115562.40%
XRT230331P000670002023-03-13 10:02AM EDT67.005.754.859.250.00-510565.63%
XRT230331P000675002023-03-17 3:09PM EDT67.507.325.459.750.00-312372.36%
XRT230331P000680002023-03-21 10:06AM EDT68.005.905.9510.200.00-113373.83%
XRT230331P000685002023-03-22 3:33PM EDT68.506.936.0510.500.00-1068163.57%
XRT230331P000690002023-03-14 10:27AM EDT69.006.986.4010.850.00-124162.26%
XRT230331P000695002023-03-17 3:31PM EDT69.509.067.0011.600.00-211175.88%
XRT230331P000700002023-03-20 10:05AM EDT70.008.637.5012.350.00-18872.66%
XRT230331P000705002023-02-22 10:37AM EDT70.504.2410.6510.850.00-15101.37%
XRT230331P000710002023-03-17 10:58AM EDT71.0010.558.4513.250.00-89667.19%
XRT230331P000715002023-03-15 10:57AM EDT71.5011.259.0513.600.00-15864.06%
XRT230331P000720002023-02-21 12:18PM EDT72.004.8511.6511.950.00-1356.25%
XRT230331P000730002023-03-24 3:39PM EDT73.0012.6510.6015.25+9.10+256.34%6688.09%
XRT230331P000750002023-02-24 12:18PM EDT75.008.9112.5017.250.00-3190.04%
XRT230331P000755002023-03-01 10:58AM EDT75.509.8513.3017.850.00-22116.60%
XRT230331P000770002023-02-16 11:28AM EDT77.006.3014.2018.800.00--1219.68%
XRT230331P000800002023-03-15 10:05AM EDT80.0019.7017.5022.250.00--1111.33%
XRT230331P000810002023-03-15 10:05AM EDT81.0020.7019.1023.200.00--2150.39%