Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.364,50 +99,10 (+0,29%) Gold
1.841,10 -0,60 (-0,03%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
32.196,32 +1.331,12 (+4,31%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220128C00080000 | 2021-12-30 11:46AM EST | 80.00 | 11.51 | 5.85 | 10.45 | 0.00 | - | 5 | 12 | 209.96% |
| XRT220128C00083000 | 2021-12-31 9:48AM EST | 83.00 | 8.10 | 3.40 | 8.00 | 0.00 | - | 1 | 8 | 179.39% |
| XRT220128C00083500 | 2021-12-27 10:31AM EST | 83.50 | 6.90 | 4.70 | 6.30 | 0.00 | - | - | 4 | 179.83% |
| XRT220128C00084000 | 2021-12-20 11:35AM EST | 84.00 | 3.83 | 2.86 | 7.40 | 0.00 | - | 1 | 1 | 175.15% |
| XRT220128C00085000 | 2022-01-03 10:53AM EST | 85.00 | 8.00 | 3.65 | 5.90 | 0.00 | - | 3 | 25 | 176.46% |
| XRT220128C00086000 | 2021-12-27 12:18PM EST | 86.00 | 5.20 | 1.20 | 5.90 | 0.00 | - | - | 19 | 151.22% |
| XRT220128C00087000 | 2022-01-03 9:31AM EST | 87.00 | 5.30 | 2.52 | 4.20 | 0.00 | - | 17 | 15 | 155.76% |
| XRT220128C00088000 | 2021-12-15 12:36PM EST | 88.00 | 4.01 | 0.50 | 3.25 | 0.00 | - | - | 1 | 118.51% |
| XRT220128C00089000 | 2021-12-28 12:11PM EST | 89.00 | 3.25 | 1.11 | 2.45 | 0.00 | - | 1 | 2 | 123.83% |
| XRT220128C00089500 | 2022-01-05 10:25AM EST | 89.50 | 3.40 | 0.31 | 3.85 | +0.51 | +17.65% | 24 | 3 | 138.18% |
| XRT220128C00090000 | 2022-01-05 10:25AM EST | 90.00 | 3.10 | 0.27 | 3.70 | -0.80 | -20.51% | 5 | 12 | 139.16% |
| XRT220128C00091500 | 2022-01-05 10:25AM EST | 91.50 | 2.21 | 0.74 | 1.41 | +1.05 | +90.52% | 1 | 1 | 116.80% |
| XRT220128C00092000 | 2021-12-27 11:43AM EST | 92.00 | 1.83 | 0.16 | 1.96 | 0.00 | - | 7 | 7 | 119.63% |
| XRT220128C00092500 | 2022-01-04 12:15PM EST | 92.50 | 1.72 | 0.51 | 1.12 | 0.00 | - | 3 | 5 | 112.21% |
| XRT220128C00093000 | 2021-12-23 3:13PM EST | 93.00 | 1.14 | 0.40 | 1.47 | 0.00 | - | 1 | 1 | 120.90% |
| XRT220128C00093500 | 2021-12-13 12:08AM EST | 93.50 | 3.30 | 0.00 | 2.70 | 0.00 | - | - | 22 | 141.89% |
| XRT220128C00094000 | 2022-01-04 10:16AM EST | 94.00 | 1.25 | 0.30 | 0.83 | 0.00 | - | 5 | 6 | 108.79% |
| XRT220128C00094500 | 2022-01-05 3:20PM EST | 94.50 | 0.48 | 0.21 | 0.88 | -1.32 | -73.33% | 1 | 1 | 110.55% |
| XRT220128C00095000 | 2022-01-05 1:10PM EST | 95.00 | 0.67 | 0.00 | 2.51 | -0.74 | -52.48% | 13 | 19 | 147.95% |
| XRT220128C00095500 | 2022-01-05 9:34AM EST | 95.50 | 0.70 | 0.11 | 0.70 | -0.07 | -9.09% | 1 | 1 | 107.42% |
| XRT220128C00096000 | 2022-01-03 10:14AM EST | 96.00 | 1.23 | 0.00 | 0.92 | 0.00 | - | 4 | 20 | 113.77% |
| XRT220128C00097000 | 2021-12-30 11:55AM EST | 97.00 | 0.62 | 0.00 | 0.83 | 0.00 | - | 1 | 2 | 116.02% |
| XRT220128C00097500 | 2021-12-27 2:49PM EST | 97.50 | 0.42 | 0.02 | 0.54 | 0.00 | - | 1 | 1 | 108.20% |
| XRT220128C00098000 | 2022-01-04 12:47PM EST | 98.00 | 0.39 | 0.01 | 0.42 | 0.00 | - | 1 | 10 | 104.69% |
| XRT220128C00099000 | 2022-01-05 2:34PM EST | 99.00 | 0.20 | 0.00 | 0.53 | -0.13 | -39.39% | 2 | 348 | 114.06% |
| XRT220128C00100000 | 2022-01-05 1:44PM EST | 100.00 | 0.21 | 0.00 | 0.27 | -0.03 | -12.50% | 1 | 15 | 104.10% |
| XRT220128C00105000 | 2021-12-13 1:10PM EST | 105.00 | 0.25 | 0.00 | 0.22 | 0.00 | - | - | 6 | 120.31% |
| XRT220128C00130000 | 2022-01-04 12:15PM EST | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 104 | 182.03% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220128P00070000 | 2022-01-03 3:55PM EST | 70.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 4 | 19 | 215.63% |
| XRT220128P00075000 | 2021-12-17 12:45PM EST | 75.00 | 1.03 | 0.03 | 0.43 | 0.00 | - | 4 | 8 | 64.65% |
| XRT220128P00080000 | 2022-01-05 3:08PM EST | 80.00 | 0.50 | 0.12 | 4.85 | +0.24 | +92.31% | 2 | 297 | 100.68% |
| XRT220128P00082000 | 2021-12-29 2:08PM EST | 82.00 | 0.60 | 0.14 | 1.49 | 0.00 | - | - | 4 | 43.95% |
| XRT220128P00083000 | 2021-12-27 1:21PM EST | 83.00 | 0.99 | 0.66 | 1.39 | 0.00 | - | 5 | 5 | 23.63% |
| XRT220128P00083500 | 2021-12-21 10:46AM EST | 83.50 | 2.58 | 0.83 | 1.95 | 0.00 | - | - | 5 | 30.57% |
| XRT220128P00084000 | 2022-01-04 11:25AM EST | 84.00 | 0.68 | 0.79 | 1.65 | 0.00 | - | 1 | 5 | 0.00% |
| XRT220128P00085000 | 2022-01-04 3:08PM EST | 85.00 | 0.75 | 1.07 | 1.82 | 0.00 | - | 2 | 525 | 0.00% |
| XRT220128P00086000 | 2022-01-04 3:01PM EST | 86.00 | 0.90 | 0.35 | 2.32 | 0.00 | - | 1 | 1 | 0.00% |
| XRT220128P00087000 | 2022-01-05 3:45PM EST | 87.00 | 2.10 | 0.15 | 4.80 | +0.96 | +84.21% | 1 | 21 | 0.00% |
| XRT220128P00088000 | 2022-01-03 11:50AM EST | 88.00 | 1.24 | 1.72 | 3.25 | 0.00 | - | 1 | 12 | 0.00% |
| XRT220128P00089500 | 2021-12-20 2:20PM EST | 89.50 | 6.80 | 1.48 | 4.20 | 0.00 | - | 1 | 1 | 0.00% |
| XRT220128P00090000 | 2022-01-04 10:32AM EST | 90.00 | 2.11 | 3.25 | 4.75 | 0.00 | - | 2 | 6 | 0.00% |
| XRT220128P00090500 | 2021-12-31 1:54PM EST | 90.50 | 2.55 | 3.40 | 4.95 | 0.00 | - | 10 | 11 | 0.00% |
| XRT220128P00091000 | 2022-01-05 3:36PM EST | 91.00 | 4.40 | 3.15 | 5.30 | +1.79 | +68.58% | 49 | 3 | 0.00% |
| XRT220128P00091500 | 2021-12-31 1:00PM EST | 91.50 | 3.20 | 2.91 | 7.35 | 0.00 | - | 1 | 23 | 0.00% |
| XRT220128P00093000 | 2021-12-16 10:20AM EST | 93.00 | 5.90 | 3.75 | 8.35 | 0.00 | - | - | 1 | 0.00% |
| XRT220128P00095000 | 2021-12-16 3:42PM EST | 95.00 | 8.77 | 5.80 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| XRT220128P00098000 | 2021-12-16 10:08AM EST | 98.00 | 9.75 | 8.30 | 12.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
