Deutsche Märkte öffnen in 2 Stunden 46 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,17+0,92 (+0,97%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210806C000880002021-07-30 10:36AM EDT88.008.305.659.650.00-33132.67%
XRT210806C000890002021-07-22 11:31AM EDT89.006.504.658.700.00--2124.71%
XRT210806C000900002021-07-30 10:36AM EDT90.006.253.657.650.00-33112.79%
XRT210806C000910002021-07-26 12:20PM EDT91.005.553.006.700.00-11104.30%
XRT210806C000920002021-07-28 10:14AM EDT92.003.602.005.800.00-2397.17%
XRT210806C000925002021-07-29 11:51AM EDT92.504.401.505.400.00-141795.02%
XRT210806C000930002021-08-02 10:04AM EDT93.003.301.005.35+0.41+14.19%17103.56%
XRT210806C000935002021-07-28 10:02AM EDT93.502.770.615.300.00-31111.33%
XRT210806C000940002021-08-02 9:40AM EDT94.002.360.444.750.00-134103.56%
XRT210806C000945002021-08-03 12:09PM EDT94.501.830.364.50-0.04-2.14%1545104.54%
XRT210806C000950002021-08-03 12:24PM EDT95.001.450.294.85-0.20-12.12%215355.81%
XRT210806C000955002021-08-03 3:01PM EDT95.501.270.232.00+0.06+4.96%2291247.41%
XRT210806C000960002021-08-02 2:47PM EDT96.001.000.282.29+0.05+5.26%2629663.43%
XRT210806C000965002021-08-03 3:57PM EDT96.500.780.131.67-0.18-18.75%97552.54%
XRT210806C000970002021-08-03 2:11PM EDT97.000.510.132.14-0.13-20.31%5550772.56%
XRT210806C000975002021-08-02 3:56PM EDT97.500.240.061.240.00-234352.20%
XRT210806C000980002021-08-03 3:03PM EDT98.000.250.031.00-0.06-19.35%230150.29%
XRT210806C000985002021-08-02 9:33AM EDT98.500.390.000.850.00-326750.49%
XRT210806C000990002021-07-30 10:52AM EDT99.000.150.000.20-0.16-51.61%522030.27%
XRT210806C000995002021-07-30 9:36AM EDT99.500.290.000.600.00-4650.73%
XRT210806C001000002021-08-03 1:33PM EDT100.000.070.000.59-0.11-61.11%23554.39%
XRT210806C001010002021-08-02 9:36AM EDT101.000.090.000.830.00-2554.59%
XRT210806C001015002021-07-19 12:08AM EDT101.500.380.000.330.00--154.00%
XRT210806C001020002021-07-06 11:34AM EDT102.000.770.000.890.00--462.99%
XRT210806C001025002021-08-02 10:23AM EDT102.500.030.000.150.00-161749.02%
XRT210806C001030002021-07-27 9:38AM EDT103.000.100.000.900.00-1170.02%
XRT210806C001035002021-07-15 10:05AM EDT103.500.270.000.820.00-3071.19%
XRT210806C001040002021-07-06 2:47PM EDT104.000.090.000.830.00-1174.71%
XRT210806C001060002021-07-15 10:05AM EDT106.000.140.000.850.00-3087.50%
XRT210806C001070002021-06-29 9:31AM EDT107.000.450.000.000.00--525.00%
XRT210806C001090002021-07-09 12:54PM EDT109.000.380.000.230.00-101078.52%
XRT210806C001150002021-07-19 12:08AM EDT115.000.03-0.290.00--25124.81%
XRT210806C001200002021-07-08 10:17AM EDT120.000.050.000.080.00--161107.03%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210806P000700002021-07-19 1:29PM EDT70.000.060.000.020.00-3010128.13%
XRT210806P000750002021-07-19 10:18AM EDT75.000.140.000.020.00--10103.13%
XRT210806P000800002021-07-27 10:58AM EDT80.000.070.000.020.00-1978.13%
XRT210806P000850002021-07-30 2:59PM EDT85.000.030.000.100.00-23168.75%
XRT210806P000870002021-07-30 2:42PM EDT87.000.010.000.39-0.06-85.71%21075.20%
XRT210806P000880002021-08-03 9:40AM EDT88.000.050.000.38-0.06-54.55%51467.97%
XRT210806P000885002021-08-02 10:23AM EDT88.500.040.000.170.00-163054.30%
XRT210806P000890002021-08-03 11:06AM EDT89.000.050.000.16+0.01+25.00%10850.59%
XRT210806P000895002021-07-27 10:12AM EDT89.500.410.000.190.00-22357.81%
XRT210806P000900002021-08-03 3:47PM EDT90.000.080.000.49-0.46-85.19%22658.20%
XRT210806P000905002021-08-02 12:37PM EDT90.500.120.000.230.00-11453.71%
XRT210806P000910002021-07-27 2:19PM EDT91.000.660.000.240.00-12050.68%
XRT210806P000915002021-07-29 9:30AM EDT91.500.350.000.270.00-11248.73%
XRT210806P000920002021-08-03 2:42PM EDT92.000.120.000.48-0.20-62.50%376754.98%
XRT210806P000925002021-08-03 9:40AM EDT92.500.390.000.54-0.05-11.36%1552453.22%
XRT210806P000930002021-08-03 2:54PM EDT93.000.200.060.52-0.06-23.08%3228547.95%
XRT210806P000935002021-08-03 2:36PM EDT93.500.220.000.79-0.19-46.34%2913253.13%
XRT210806P000940002021-08-03 2:42PM EDT94.000.290.090.40-0.10-25.64%2721234.38%
XRT210806P000945002021-08-03 2:54PM EDT94.500.370.041.47-0.30-44.78%155763.97%
XRT210806P000950002021-08-02 10:37AM EDT95.000.690.004.800.00-516385.30%
XRT210806P000955002021-08-03 2:50PM EDT95.500.690.112.80-0.46-40.00%677151.07%
XRT210806P000960002021-08-03 10:26AM EDT96.001.450.092.16+0.28+23.93%399064.60%
XRT210806P000965002021-08-03 12:03PM EDT96.501.260.043.20-0.12-8.70%2987.06%
XRT210806P000970002021-07-29 11:41AM EDT97.001.720.253.950.00-629100.78%
XRT210806P000975002021-07-30 9:43AM EDT97.503.300.253.30+1.02+44.74%1573.68%
XRT210806P000980002021-07-28 11:58AM EDT98.003.250.394.400.00-1297.07%
XRT210806P000985002021-08-02 12:23PM EDT98.503.301.424.500.00-132190.97%
XRT210806P000995002021-07-29 11:52AM EDT99.503.302.006.000.00-122353.32%
XRT210806P001000002021-07-30 12:01PM EDT100.004.502.486.450.00-8656.15%
XRT210806P001005002021-07-26 11:37AM EDT100.504.403.156.950.00--163.38%
XRT210806P001015002021-07-26 12:25PM EDT101.505.654.057.900.00--068.16%
XRT210806P001025002021-07-26 12:25PM EDT102.506.555.058.900.00--075.59%