Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
28.546,98 +727,68 (+2,62%) Dow Jones 30
33.761,05 +424,35 (+1,27%) BTC-EUR
23.730,96 -251,57 (-1,05%) CMC Crypto 200
574,64 +3,36 (+0,59%) Nasdaq Compositive
13.047,19 +267,29 (+2,09%) S&P 500
4.280,15 +72,88 (+1,73%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819C00034000 | 2022-07-07 1:07PM EDT | 34.00 | 27.16 | 32.40 | 33.00 | 0.00 | - | - | 3 | 0.00% |
| XRT220819C00056000 | 2022-08-10 10:48AM EDT | 56.00 | 12.85 | 14.30 | 14.50 | -1.00 | -7.22% | 1 | 14 | 0.00% |
| XRT220819C00057000 | 2022-07-12 9:38AM EDT | 57.00 | 5.58 | 12.00 | 12.20 | 0.00 | - | - | 11 | 0.00% |
| XRT220819C00058000 | 2022-08-10 9:30AM EDT | 58.00 | 10.98 | 12.30 | 12.50 | -1.66 | -13.13% | 4 | 27 | 0.00% |
| XRT220819C00059000 | 2022-08-08 4:00PM EDT | 59.00 | 10.35 | 11.35 | 11.55 | 0.00 | - | - | 64 | 0.00% |
| XRT220819C00059500 | 2022-08-08 11:39AM EDT | 59.50 | 10.60 | 10.80 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| XRT220819C00060000 | 2022-08-11 2:24PM EDT | 60.00 | 10.60 | 10.30 | 10.55 | +1.22 | +13.01% | 2 | 160 | 0.00% |
| XRT220819C00060500 | 2022-07-28 11:45AM EDT | 60.50 | 3.44 | 9.80 | 10.10 | 0.00 | - | - | 265 | 0.00% |
| XRT220819C00061000 | 2022-08-11 11:06AM EDT | 61.00 | 9.95 | 9.30 | 9.50 | +0.32 | +3.32% | 10 | 141 | 0.00% |
| XRT220819C00061500 | 2022-07-19 11:34AM EDT | 61.50 | 4.00 | 8.80 | 9.15 | 0.00 | - | - | 63 | 0.00% |
| XRT220819C00062000 | 2022-08-10 10:12AM EDT | 62.00 | 6.81 | 8.40 | 8.60 | -0.69 | -9.20% | 50 | 1,630 | 0.00% |
| XRT220819C00062500 | 2022-07-28 1:49PM EDT | 62.50 | 2.31 | 7.75 | 8.05 | 0.00 | - | - | 11 | 0.00% |
| XRT220819C00063000 | 2022-08-10 1:34PM EDT | 63.00 | 6.12 | 7.40 | 7.55 | +1.97 | +47.47% | 1,000 | 7,878 | 0.00% |
| XRT220819C00063500 | 2022-07-25 11:05AM EDT | 63.50 | 2.35 | 6.90 | 7.20 | 0.00 | - | - | 8 | 0.00% |
| XRT220819C00064000 | 2022-08-09 12:35PM EDT | 64.00 | 3.42 | 6.40 | 6.60 | 0.00 | - | 1 | 2,003 | 0.00% |
| XRT220819C00064500 | 2022-08-08 1:27PM EDT | 64.50 | 5.28 | 5.90 | 6.10 | 0.00 | - | - | 37 | 0.00% |
| XRT220819C00065000 | 2022-08-11 1:55PM EDT | 65.00 | 5.65 | 5.50 | 5.65 | +2.15 | +61.43% | 3 | 1,855 | 0.00% |
| XRT220819C00065500 | 2022-08-08 3:55PM EDT | 65.50 | 4.47 | 5.00 | 5.25 | 0.00 | - | - | 32 | 0.00% |
| XRT220819C00066000 | 2022-08-11 11:06AM EDT | 66.00 | 5.30 | 4.60 | 4.75 | +3.10 | +140.91% | 2 | 86 | 0.00% |
| XRT220819C00066500 | 2022-08-10 12:29PM EDT | 66.50 | 3.32 | 4.10 | 4.30 | +1.44 | +76.60% | 10 | 126 | 0.00% |
| XRT220819C00067000 | 2022-08-10 3:26PM EDT | 67.00 | 2.71 | 3.75 | 3.90 | +1.13 | +71.52% | 10 | 408 | 0.00% |
| XRT220819C00068000 | 2022-08-11 1:19PM EDT | 68.00 | 3.25 | 2.99 | 3.15 | +2.13 | +190.18% | 8 | 8,369 | 0.00% |
| XRT220819C00069000 | 2022-08-11 10:58AM EDT | 69.00 | 3.11 | 2.28 | 2.42 | +1.82 | +141.09% | 1 | 253 | 6.25% |
| XRT220819C00070000 | 2022-08-11 11:06AM EDT | 70.00 | 2.27 | 1.72 | 1.81 | +1.69 | +291.38% | 6 | 236 | 25.78% |
| XRT220819C00071000 | 2022-08-11 9:48AM EDT | 71.00 | 1.50 | 1.23 | 1.33 | +0.96 | +177.78% | 10 | 1,669 | 30.42% |
| XRT220819C00072000 | 2022-08-11 10:39AM EDT | 72.00 | 1.42 | 0.85 | 0.96 | +0.99 | +230.23% | 5 | 336 | 33.50% |
| XRT220819C00073000 | 2022-08-11 1:19PM EDT | 73.00 | 0.66 | 0.56 | 0.67 | +0.51 | +340.00% | 9 | 510 | 35.50% |
| XRT220819C00074000 | 2022-08-11 10:27AM EDT | 74.00 | 0.65 | 0.36 | 0.45 | +0.53 | +441.67% | 9 | 1,088 | 36.87% |
| XRT220819C00075000 | 2022-08-11 11:40AM EDT | 75.00 | 0.25 | 0.23 | 0.29 | +0.15 | +150.00% | 6 | 223 | 37.79% |
| XRT220819C00076000 | 2022-08-11 11:41AM EDT | 76.00 | 0.15 | 0.15 | 0.18 | +0.06 | +66.67% | 2 | 156 | 38.48% |
| XRT220819C00077000 | 2022-07-28 11:29AM EDT | 77.00 | 0.06 | 0.09 | 0.13 | 0.00 | - | - | 1 | 40.82% |
| XRT220819C00078000 | 2022-08-11 2:13PM EDT | 78.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 101 | 2 | 42.38% |
| XRT220819C00079000 | 2022-07-11 1:45PM EDT | 79.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 1 | 53.32% |
| XRT220819C00080000 | 2022-07-22 3:22PM EDT | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 50.00% |
| XRT220819C00085000 | 2022-07-11 1:44PM EDT | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 1 | 64.06% |
| XRT220819C00090000 | 2022-07-18 12:02PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 3 | 76.56% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819P00030000 | 2022-07-28 3:17PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 250.00% |
| XRT220819P00033000 | 2022-07-14 10:48AM EDT | 33.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 5 | 225.00% |
| XRT220819P00034000 | 2022-07-15 11:19AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 215.63% |
| XRT220819P00040000 | 2022-07-07 11:15AM EDT | 40.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 9 | 194.53% |
| XRT220819P00045000 | 2022-07-26 2:22PM EDT | 45.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 1,027 | 143.75% |
| XRT220819P00046000 | 2022-08-11 10:49AM EDT | 46.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 264 | 137.50% |
| XRT220819P00047000 | 2022-07-28 11:29AM EDT | 47.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 13 | 131.25% |
| XRT220819P00048000 | 2022-08-10 1:41PM EDT | 48.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | - | 173 | 131.25% |
| XRT220819P00049000 | 2022-07-29 3:59PM EDT | 49.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 9 | 118.75% |
| XRT220819P00050000 | 2022-08-10 9:42AM EDT | 50.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 30 | 228 | 118.75% |
| XRT220819P00051000 | 2022-08-11 10:49AM EDT | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 123 | 107.81% |
| XRT220819P00052000 | 2022-07-28 11:20AM EDT | 52.00 | 0.20 | 0.01 | 0.04 | 0.00 | - | - | 119 | 104.69% |
| XRT220819P00053000 | 2022-08-09 3:23PM EDT | 53.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 88 | 96.88% |
| XRT220819P00054000 | 2022-08-10 9:46AM EDT | 54.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 5 | 2,031 | 90.63% |
| XRT220819P00055000 | 2022-08-10 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 16,348 | 88.28% |
| XRT220819P00055500 | 2022-08-04 10:06AM EDT | 55.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 1 | 91.02% |
| XRT220819P00056000 | 2022-08-10 9:46AM EDT | 56.00 | 0.09 | 0.00 | 0.08 | -0.57 | -86.36% | 5 | 2,464 | 88.28% |
| XRT220819P00056500 | 2022-07-27 12:08PM EDT | 56.50 | 0.90 | 0.00 | 0.08 | 0.00 | - | - | 60 | 85.16% |
| XRT220819P00057000 | 2022-08-08 9:35AM EDT | 57.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 311 | 81.25% |
| XRT220819P00057500 | 2022-08-10 9:30AM EDT | 57.50 | 0.07 | 0.00 | 0.12 | -0.05 | -41.67% | 1 | 40 | 84.77% |
| XRT220819P00058000 | 2022-08-11 11:57AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 5 | 708 | 71.88% |
| XRT220819P00058500 | 2022-07-28 3:17PM EDT | 58.50 | 0.78 | 0.00 | 0.13 | 0.00 | - | - | 290 | 80.08% |
| XRT220819P00059000 | 2022-08-10 1:57PM EDT | 59.00 | 0.05 | 0.00 | 0.14 | -0.05 | -50.00% | 6 | 13,521 | 78.13% |
| XRT220819P00059500 | 2022-08-10 9:30AM EDT | 59.50 | 0.26 | 0.00 | 0.15 | +0.13 | +100.00% | 6 | 510 | 75.98% |
| XRT220819P00060000 | 2022-08-10 3:59PM EDT | 60.00 | 0.04 | 0.00 | 0.08 | -0.14 | -77.78% | 15 | 1,853 | 66.02% |
| XRT220819P00060500 | 2022-08-10 3:10PM EDT | 60.50 | 0.06 | 0.00 | 0.16 | -0.16 | -72.73% | 4 | 95 | 70.90% |
| XRT220819P00061000 | 2022-08-11 1:45PM EDT | 61.00 | 0.05 | 0.02 | 0.05 | -0.21 | -80.77% | 3 | 2,417 | 59.38% |
| XRT220819P00061500 | 2022-08-09 10:00AM EDT | 61.50 | 0.22 | 0.00 | 0.19 | 0.00 | - | 3 | 115 | 67.19% |
| XRT220819P00062000 | 2022-08-10 1:15PM EDT | 62.00 | 0.08 | 0.01 | 0.14 | -0.28 | -77.78% | 2 | 239 | 61.33% |
| XRT220819P00062500 | 2022-08-11 10:49AM EDT | 62.50 | 0.11 | 0.02 | 0.13 | -0.32 | -74.42% | 3 | 165 | 58.40% |
| XRT220819P00063000 | 2022-08-11 9:59AM EDT | 63.00 | 0.10 | 0.05 | 0.11 | -0.47 | -82.46% | 4 | 2,045 | 56.25% |
| XRT220819P00063500 | 2022-08-09 10:40AM EDT | 63.50 | 0.61 | 0.00 | 0.15 | 0.00 | - | 2 | 265 | 52.73% |
| XRT220819P00064000 | 2022-08-10 11:44AM EDT | 64.00 | 0.24 | 0.09 | 0.14 | -0.51 | -68.00% | 4 | 128 | 54.30% |
| XRT220819P00064500 | 2022-08-10 3:36PM EDT | 64.50 | 0.30 | 0.11 | 0.15 | +0.01 | +3.45% | 50 | 62 | 52.54% |
| XRT220819P00065000 | 2022-08-11 9:50AM EDT | 65.00 | 0.18 | 0.15 | 0.19 | -0.86 | -82.69% | 10 | 752 | 52.64% |
| XRT220819P00065500 | 2022-08-11 9:51AM EDT | 65.50 | 0.18 | 0.20 | 0.23 | -1.01 | -84.87% | 1 | 1,244 | 52.44% |
| XRT220819P00066000 | 2022-08-11 10:23AM EDT | 66.00 | 0.21 | 0.24 | 0.29 | -1.36 | -86.62% | 75 | 1,834 | 51.95% |
| XRT220819P00066500 | 2022-08-10 11:21AM EDT | 66.50 | 0.69 | 0.31 | 0.37 | -1.16 | -62.70% | 7 | 91 | 52.34% |
| XRT220819P00067000 | 2022-08-11 11:03AM EDT | 67.00 | 0.30 | 0.39 | 0.46 | -1.69 | -84.92% | 244 | 301 | 52.44% |
| XRT220819P00068000 | 2022-08-11 2:25PM EDT | 68.00 | 0.62 | 0.60 | 0.68 | -1.98 | -76.15% | 586 | 1,399 | 52.59% |
| XRT220819P00069000 | 2022-08-11 12:49PM EDT | 69.00 | 1.01 | 0.90 | 1.00 | -2.09 | -67.42% | 3 | 71 | 53.56% |
| XRT220819P00070000 | 2022-08-11 12:16PM EDT | 70.00 | 1.56 | 1.31 | 1.43 | -0.69 | -30.67% | 15 | 149 | 55.32% |
| XRT220819P00071000 | 2022-08-11 11:11AM EDT | 71.00 | 1.76 | 1.81 | 1.96 | -2.88 | -62.07% | 789 | 90 | 57.32% |
| XRT220819P00072000 | 2022-08-11 11:12AM EDT | 72.00 | 2.39 | 2.43 | 2.57 | -0.66 | -21.64% | 1 | 55 | 59.96% |
| XRT220819P00073000 | 2022-08-10 3:16PM EDT | 73.00 | 4.50 | 3.15 | 3.30 | +0.70 | +18.42% | - | 56 | 63.67% |
| XRT220819P00075000 | 2022-08-08 11:16AM EDT | 75.00 | 4.85 | 4.75 | 4.95 | 0.00 | - | 5 | 98 | 71.88% |
| XRT220819P00076000 | 2022-07-25 10:25AM EDT | 76.00 | 12.95 | 5.65 | 5.90 | 0.00 | - | - | 5 | 77.88% |
| XRT220819P00078000 | 2022-08-08 12:49PM EDT | 78.00 | 8.74 | 7.55 | 7.80 | 0.00 | - | - | 1 | 89.75% |
| XRT220819P00080000 | 2022-08-02 1:27PM EDT | 80.00 | 15.01 | 9.30 | 9.70 | 0.00 | - | 2 | 3 | 96.92% |
| XRT220819P00085000 | 2022-07-28 9:41AM EDT | 85.00 | 22.62 | 14.30 | 14.70 | 0.00 | - | - | 2 | 126.86% |
© 2022 Yahoo. Alle Rechte vorbehalten.
