Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,59-0,91 (-1,19%)
Börsenschluss: 04:00PM EDT
75,00 -0,59 (-0,78%)
Nachbörse: 06:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240719C000670002024-06-21 2:52PM EDT67.008.356.4011.000.00-10140.63%
XRT240719C000680002024-07-16 10:40AM EDT68.007.695.4010.00-2.36-23.48%55126.17%
XRT240719C000700002024-07-10 11:56AM EDT70.003.903.408.000.00-22,01098.05%
XRT240719C000715002024-07-15 10:10AM EDT71.505.401.956.500.00-22180.47%
XRT240719C000720002024-07-15 10:10AM EDT72.005.101.355.650.00-277232.03%
XRT240719C000725002024-07-08 2:46PM EDT72.501.721.355.500.00--187.70%
XRT240719C000730002024-07-19 2:03PM EDT73.002.690.755.00-1.03-27.69%11773.63%
XRT240719C000735002024-07-16 10:06AM EDT73.504.660.015.000.00-16575.59%
XRT240719C000740002024-07-19 11:12AM EDT74.001.750.004.80-3.42-66.15%1322594.14%
XRT240719C000745002024-07-15 4:06PM EDT74.501.300.004.80-0.34-20.73%2149115.04%
XRT240719C000750002024-07-19 3:58PM EDT75.000.080.004.80-1.40-94.59%8749133.01%
XRT240719C000755002024-07-19 2:58PM EDT75.500.390.004.80-2.46-86.32%26019149.32%
XRT240719C000760002024-07-19 3:00PM EDT76.000.070.000.45-0.82-92.13%332,39340.04%
XRT240719C000765002024-07-19 10:30AM EDT76.500.070.000.01-0.53-88.33%1315713.28%
XRT240719C000770002024-07-19 2:03PM EDT77.000.010.001.61-0.29-96.67%658587.79%
XRT240719C000775002024-07-18 2:08PM EDT77.500.170.002.190.00-486525118.85%
XRT240719C000780002024-07-19 2:03PM EDT78.000.030.001.43-0.07-70.00%14481102.73%
XRT240719C000785002024-07-18 11:13AM EDT78.500.160.000.010.00-917435.16%
XRT240719C000790002024-07-19 10:12AM EDT79.000.010.000.01-0.06-85.71%52,28139.84%
XRT240719C000795002024-07-18 3:49PM EDT79.500.010.001.89-0.03-75.00%20449149.02%
XRT240719C000800002024-07-19 10:36AM EDT80.000.010.000.01-0.01-50.00%3183850.00%
XRT240719C000805002024-07-19 9:33AM EDT80.500.010.002.25-0.02-66.67%256181.35%
XRT240719C000810002024-07-19 9:32AM EDT81.000.020.002.25-0.01-33.33%2525190.43%
XRT240719C000820002024-07-19 9:32AM EDT82.000.010.001.75-0.04-80.00%102652186.91%
XRT240719C000830002024-07-18 4:05PM EDT83.000.010.001.230.00-93403178.52%
XRT240719C000840002024-07-17 2:57PM EDT84.000.030.001.500.00-20524206.45%
XRT240719C000850002024-07-18 3:50PM EDT85.000.010.000.010.00-5145184.38%
XRT240719C000860002024-07-15 2:31PM EDT86.000.010.000.790.00-6191193.75%
XRT240719C000870002024-07-17 10:16AM EDT87.000.010.000.070.00-201,004128.13%
XRT240719C000880002024-07-17 10:17AM EDT88.000.010.000.070.00-20562136.72%
XRT240719C000890002024-07-15 10:08AM EDT89.000.010.000.070.00-125326145.31%
XRT240719C000900002024-07-17 2:54PM EDT90.000.010.000.050.00-128397146.88%
XRT240719C000910002024-07-15 9:36AM EDT91.000.010.000.110.00-610662172.66%
XRT240719C000920002024-07-15 9:34AM EDT92.000.010.000.210.00-83123200.78%
XRT240719C000930002024-06-12 2:42PM EDT93.000.140.003.150.00-11408.40%
XRT240719C000950002024-07-11 11:05AM EDT95.000.010.000.010.00-862156.25%
XRT240719C001000002024-07-12 11:23AM EDT100.000.020.000.010.00-515187.50%
XRT240719C001100002024-07-01 10:55AM EDT110.000.020.000.010.00--1237.50%
XRT240719C001150002024-07-10 10:15AM EDT115.000.010.000.010.00-39262.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240719P000400002024-06-26 9:30AM EDT40.000.010.000.910.00--2744.92%
XRT240719P000610002024-06-26 11:33AM EDT61.000.180.000.020.00--1162.50%
XRT240719P000620002024-07-11 12:36PM EDT62.000.010.000.020.00-2121150.00%
XRT240719P000630002024-07-11 12:36PM EDT63.000.010.000.020.00--160137.50%
XRT240719P000640002024-07-11 12:36PM EDT64.000.010.000.020.00-2133128.13%
XRT240719P000650002024-07-15 9:43AM EDT65.000.010.000.010.00-91321109.38%
XRT240719P000660002024-07-16 9:34AM EDT66.000.010.000.950.00-1159219.73%
XRT240719P000670002024-07-16 9:43AM EDT67.000.010.000.210.00-470557139.06%
XRT240719P000680002024-07-16 9:43AM EDT68.000.010.000.940.00-216347183.40%
XRT240719P000690002024-07-18 3:50PM EDT69.000.010.000.190.00-11,710108.59%
XRT240719P000695002024-07-16 10:19AM EDT69.500.010.000.020.00-1511570.31%
XRT240719P000700002024-07-19 9:31AM EDT70.000.010.000.010.00-2383,20459.38%
XRT240719P000705002024-07-11 2:12PM EDT70.500.030.001.500.00-201489165.23%
XRT240719P000710002024-07-17 10:01AM EDT71.000.010.001.500.00-100187155.08%
XRT240719P000715002024-07-17 11:37AM EDT71.500.010.001.500.00-54109144.73%
XRT240719P000720002024-07-18 3:50PM EDT72.000.010.002.500.00-168,174173.34%
XRT240719P000725002024-07-18 9:55AM EDT72.500.010.002.250.00-44168152.34%
XRT240719P000730002024-07-19 3:37PM EDT73.000.020.002.00-0.01-33.33%115,909131.45%
XRT240719P000735002024-07-18 3:25PM EDT73.500.020.002.260.00-1140128.71%
XRT240719P000740002024-07-19 12:44PM EDT74.000.010.000.01-0.05-83.33%3611,72121.88%
XRT240719P000745002024-07-19 3:09PM EDT74.500.020.000.81-0.01-33.33%144153.61%
XRT240719P000750002024-07-19 3:38PM EDT75.000.020.000.81-0.10-83.33%522,33368.65%
XRT240719P000755002024-07-19 12:28PM EDT75.500.190.014.800.00-40011155.27%
XRT240719P000760002024-07-19 3:06PM EDT76.000.130.004.80-0.20-60.61%6491,489138.28%
XRT240719P000765002024-07-19 3:58PM EDT76.501.100.004.80+0.53+92.98%13278120.31%
XRT240719P000770002024-07-19 1:00PM EDT77.001.290.004.80+0.32+32.99%4241100.20%
XRT240719P000775002024-07-17 11:22AM EDT77.500.280.004.800.00-6675.98%
XRT240719P000780002024-07-18 12:24PM EDT78.002.200.255.00+0.95+76.00%134661.33%
XRT240719P000785002024-07-19 3:36PM EDT78.502.700.505.10+0.97+56.07%229214.65%
XRT240719P000790002024-07-18 3:47PM EDT79.002.401.005.600.00-432201225.98%
XRT240719P000795002024-07-17 10:44AM EDT79.501.251.556.100.00--0236.82%
XRT240719P000800002024-07-18 10:56AM EDT80.002.342.006.400.00-913233.79%
XRT240719P000810002024-07-19 3:33PM EDT81.005.153.007.60+1.35+35.53%12267.77%
XRT240719P000820002024-07-19 3:33PM EDT82.006.174.458.65+1.32+27.22%11106.25%
XRT240719P000830002024-07-15 9:30AM EDT83.007.305.009.65+0.65+9.77%22309.38%
XRT240719P000840002024-06-17 12:44PM EDT84.008.704.505.750.00-300.00%
XRT240719P000850002024-06-11 2:07PM EDT85.009.656.5010.700.00-91270.12%
XRT240719P000860002024-06-21 10:14AM EDT86.0010.508.0012.650.00-30361.33%
XRT240719P000870002024-06-21 9:57AM EDT87.0011.559.0013.750.00-10385.16%
XRT240719P000880002024-06-21 10:51AM EDT88.0012.4010.0014.700.00-20397.17%
XRT240719P000890002024-06-20 1:55PM EDT89.0013.6511.0015.700.00--0412.50%
XRT240719P000900002024-06-21 10:35AM EDT90.0014.4012.0016.800.00-10435.35%
XRT240719P000910002024-06-20 10:00AM EDT91.0015.0513.1517.850.00-10186.72%
XRT240719P000920002024-06-20 10:42AM EDT92.0016.4514.0018.250.00--0418.65%
XRT240719P000930002024-06-10 2:23PM EDT93.0017.5016.7521.600.00--0425.39%
XRT240719P000940002024-06-11 12:59PM EDT94.0018.7515.2019.950.00--0417.77%
XRT240719P000950002024-06-20 2:18PM EDT95.0019.5517.0521.750.00-20501.17%
XRT240719P001000002024-06-20 1:24PM EDT100.0024.8522.0026.550.00-40546.09%