Deutsche Märkte öffnen in 1 Stunde 22 Minute

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,88-1,43 (-1,72%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210305C000450002021-02-25 10:45AM EST45.0036.600.000.000.00-100.00%
XRT210305C000670002021-02-26 3:41PM EST67.0012.800.000.000.00-200.00%
XRT210305C000680002021-02-24 4:05PM EST68.0011.300.000.000.00-200.00%
XRT210305C000695002021-01-26 3:52PM EST69.5012.307.0512.000.00-110.00%
XRT210305C000705002021-01-25 10:02AM EST70.508.206.159.000.00-100.00%
XRT210305C000710002021-02-17 9:40AM EST71.007.550.000.000.00-500.00%
XRT210305C000720002021-02-25 2:18PM EST72.0011.080.000.000.00-500.00%
XRT210305C000730002021-02-25 3:34PM EST73.009.080.000.000.00-600.00%
XRT210305C000735002021-01-21 11:53AM EST73.503.014.857.100.00-110.00%
XRT210305C000740002021-02-26 10:00AM EST74.007.280.000.000.00-300.00%
XRT210305C000745002021-02-25 3:36PM EST74.506.450.000.000.00-300.00%
XRT210305C000750002021-02-23 9:52AM EST75.002.220.000.000.00-1000.00%
XRT210305C000755002021-02-25 3:35PM EST75.505.900.000.000.00-100.00%
XRT210305C000760002021-03-01 2:25PM EST76.006.780.000.000.00-400.00%
XRT210305C000765002021-01-26 3:00PM EST76.506.301.506.300.00-11299.02%
XRT210305C000770002021-03-02 3:58PM EST77.005.170.000.000.00-400.00%
XRT210305C000775002021-02-22 10:40AM EST77.502.820.000.000.00-1300.00%
XRT210305C000780002021-02-26 1:31PM EST78.003.400.000.000.00-300.00%
XRT210305C000785002021-03-01 3:54PM EST78.505.150.000.000.00-100.00%
XRT210305C000790002021-02-26 1:45PM EST79.003.200.000.000.00-100.00%
XRT210305C000795002021-03-01 11:59AM EST79.504.050.000.000.00-2900.00%
XRT210305C000800002021-03-02 10:47AM EST80.004.100.000.000.00-1300.00%
XRT210305C000810002021-03-02 2:40PM EST81.002.390.000.000.00-500.00%
XRT210305C000820002021-03-02 11:09AM EST82.002.630.000.000.00-500.78%
XRT210305C000825002021-03-02 3:08PM EST82.501.680.000.000.00-303.13%
XRT210305C000830002021-03-02 3:41PM EST83.001.200.000.000.00-303.13%
XRT210305C000835002021-03-02 3:43PM EST83.500.970.000.000.00-3706.25%
XRT210305C000840002021-03-02 3:52PM EST84.000.870.000.000.00-5306.25%
XRT210305C000850002021-03-02 3:57PM EST85.000.640.000.000.00-200012.50%
XRT210305C000860002021-03-02 3:38PM EST86.000.520.000.000.00-4012.50%
XRT210305C000865002021-03-01 3:37PM EST86.501.100.000.000.00-4012.50%
XRT210305C000870002021-03-02 3:58PM EST87.000.480.000.000.00-90012.50%
XRT210305C000875002021-03-02 3:20PM EST87.500.390.000.000.00-4025.00%
XRT210305C000880002021-03-02 3:41PM EST88.000.340.000.000.00-17025.00%
XRT210305C000885002021-02-24 3:33PM EST88.500.200.000.000.00--025.00%
XRT210305C000890002021-03-02 1:08PM EST89.000.500.000.000.00-77025.00%
XRT210305C000900002021-03-02 12:55PM EST90.000.250.000.000.00-105025.00%
XRT210305C000910002021-02-26 1:56PM EST91.000.670.000.000.00-1025.00%
XRT210305C000915002021-01-28 10:10AM EST91.5016.070.015.000.00--60196.78%
XRT210305C000920002021-02-25 3:37PM EST92.000.210.000.000.00-1025.00%
XRT210305C000925002021-01-28 10:10AM EST92.5015.670.005.000.00--62205.76%
XRT210305C000930002021-01-28 9:55AM EST93.0014.550.005.000.00--41210.16%
XRT210305C000935002021-02-03 10:35AM EST93.500.980.000.000.00-1025.00%
XRT210305C000940002021-02-26 3:38PM EST94.000.280.000.000.00-5025.00%
XRT210305C000950002021-03-01 3:10PM EST95.000.280.000.000.00-1050.00%
XRT210305C000960002021-02-25 3:09PM EST96.000.670.000.000.00-6050.00%
XRT210305C000980002021-01-29 2:10PM EST98.007.480.005.000.00-2020251.66%
XRT210305C000990002021-02-16 9:44AM EST99.000.440.000.000.00-1050.00%
XRT210305C001000002021-03-02 1:20PM EST100.000.090.000.000.00-118050.00%
XRT210305C001050002021-02-25 3:03PM EST105.000.130.000.000.00-2050.00%
XRT210305C001100002021-03-02 3:33PM EST110.000.020.000.000.00-30050.00%
XRT210305C001150002021-03-02 12:46PM EST115.000.020.000.000.00-6050.00%
XRT210305C001200002021-03-02 10:29AM EST120.000.020.000.000.00-3050.00%
XRT210305C001250002021-03-01 1:25PM EST125.000.030.000.000.00-15050.00%
XRT210305C001300002021-03-02 3:13PM EST130.000.010.000.000.00-33050.00%
Putsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210305P000400002021-02-05 9:30AM EST40.000.110.000.000.00-7050.00%
XRT210305P000500002021-02-02 10:06AM EST50.000.390.000.000.00-1050.00%
XRT210305P000600002021-03-02 3:23PM EST60.000.030.000.000.00-6050.00%
XRT210305P000655002021-03-02 3:59PM EST65.500.040.000.000.00-14050.00%
XRT210305P000660002021-02-18 10:33AM EST66.000.270.000.000.00-2050.00%
XRT210305P000665002021-02-03 3:44PM EST66.500.030.000.000.00-1050.00%
XRT210305P000670002021-02-16 9:49AM EST67.000.230.000.000.00-1050.00%
XRT210305P000675002021-01-28 2:43PM EST67.502.750.005.000.00-12284.08%
XRT210305P000680002021-03-02 2:56PM EST68.000.050.000.000.00-1050.00%
XRT210305P000685002021-02-18 9:59AM EST68.500.320.000.000.00-7050.00%
XRT210305P000690002021-02-02 10:56AM EST69.001.500.000.000.00-11050.00%
XRT210305P000695002021-02-18 11:06AM EST69.500.150.000.000.00-4050.00%
XRT210305P000700002021-03-02 3:03PM EST70.000.050.000.000.00-19050.00%
XRT210305P000705002021-02-03 10:15AM EST70.501.400.000.000.00-10050.00%
XRT210305P000710002021-03-01 11:57AM EST71.000.050.000.000.00-1050.00%
XRT210305P000720002021-02-26 10:47AM EST72.001.460.000.000.00-2025.00%
XRT210305P000725002021-02-22 10:31AM EST72.500.080.000.000.00-1025.00%
XRT210305P000730002021-02-25 3:35PM EST73.000.300.000.000.00-111025.00%
XRT210305P000735002021-02-19 10:41AM EST73.500.010.000.000.00-1025.00%
XRT210305P000740002021-02-26 3:10PM EST74.000.360.000.000.00-5025.00%
XRT210305P000745002021-02-26 3:44PM EST74.500.060.000.000.00-1025.00%
XRT210305P000750002021-03-02 9:42AM EST75.000.100.000.000.00-2025.00%
XRT210305P000755002021-03-01 11:57AM EST75.500.200.000.000.00-16025.00%
XRT210305P000760002021-03-02 10:56AM EST76.000.270.000.000.00-2025.00%
XRT210305P000765002021-03-02 3:23PM EST76.500.170.000.000.00-1025.00%
XRT210305P000770002021-03-02 2:56PM EST77.000.170.000.000.00-6012.50%
XRT210305P000775002021-03-01 11:14AM EST77.500.220.000.000.00-11012.50%
XRT210305P000780002021-03-01 3:42PM EST78.000.260.000.000.00-1012.50%
XRT210305P000785002021-03-02 12:50PM EST78.500.280.000.000.00-18012.50%
XRT210305P000790002021-03-02 3:58PM EST79.000.400.000.000.00-68012.50%
XRT210305P000795002021-03-02 2:08PM EST79.500.500.000.000.00-1406.25%
XRT210305P000800002021-03-02 3:43PM EST80.000.720.000.000.00-5606.25%
XRT210305P000810002021-03-02 3:49PM EST81.001.060.000.000.00-14503.13%
XRT210305P000820002021-03-02 3:18PM EST82.001.400.000.000.00-10800.00%
XRT210305P000825002021-03-01 3:28PM EST82.501.590.000.000.00-14300.00%
XRT210305P000830002021-03-02 1:59PM EST83.001.770.000.000.00-1600.00%
XRT210305P000835002021-03-02 2:08PM EST83.502.300.000.000.00-1100.00%
XRT210305P000840002021-03-02 10:56AM EST84.002.310.000.000.00-1500.00%
XRT210305P000850002021-03-02 12:25PM EST85.003.150.000.000.00-4700.00%
XRT210305P000860002021-01-28 10:16AM EST86.009.655.009.800.00--1167.38%
XRT210305P000865002021-02-25 3:50PM EST86.507.500.000.000.00-2000.00%
XRT210305P000870002021-02-16 9:30AM EST87.005.950.000.000.00-300.00%
XRT210305P000885002021-02-26 10:30AM EST88.5010.000.000.000.00-200.00%
XRT210305P000890002021-02-02 9:48AM EST89.0014.000.000.000.00-300.00%
XRT210305P000900002021-03-02 3:12PM EST90.007.500.000.000.00-1600.00%
XRT210305P000950002021-02-02 10:21AM EST95.0018.130.000.000.00-100.00%
XRT210305P001000002021-02-09 11:40AM EST100.0020.900.000.000.00-600.00%
XRT210305P001050002021-01-28 9:33AM EST105.0025.2023.5027.850.00-10304.69%
XRT210305P001100002021-02-02 10:06AM EST110.0033.200.000.000.00-100.00%
XRT210305P001200002021-02-04 11:59AM EST120.0042.380.000.000.00-1000.00%