Deutsche Märkte öffnen in 1 Stunde 22 Minute
Nikkei 225
29.559,10+150,93(+0,51%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.925,30+139,41(+0,34%)
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
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210305C00045000 | 2021-02-25 10:45AM EST | 45.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210305C00067000 | 2021-02-26 3:41PM EST | 67.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210305C00068000 | 2021-02-24 4:05PM EST | 68.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210305C00069500 | 2021-01-26 3:52PM EST | 69.50 | 12.30 | 7.05 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| XRT210305C00070500 | 2021-01-25 10:02AM EST | 70.50 | 8.20 | 6.15 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210305C00071000 | 2021-02-17 9:40AM EST | 71.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT210305C00072000 | 2021-02-25 2:18PM EST | 72.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT210305C00073000 | 2021-02-25 3:34PM EST | 73.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XRT210305C00073500 | 2021-01-21 11:53AM EST | 73.50 | 3.01 | 4.85 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
| XRT210305C00074000 | 2021-02-26 10:00AM EST | 74.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210305C00074500 | 2021-02-25 3:36PM EST | 74.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210305C00075000 | 2021-02-23 9:52AM EST | 75.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT210305C00075500 | 2021-02-25 3:35PM EST | 75.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210305C00076000 | 2021-03-01 2:25PM EST | 76.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT210305C00076500 | 2021-01-26 3:00PM EST | 76.50 | 6.30 | 1.50 | 6.30 | 0.00 | - | 1 | 12 | 99.02% |
| XRT210305C00077000 | 2021-03-02 3:58PM EST | 77.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT210305C00077500 | 2021-02-22 10:40AM EST | 77.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XRT210305C00078000 | 2021-02-26 1:31PM EST | 78.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210305C00078500 | 2021-03-01 3:54PM EST | 78.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210305C00079000 | 2021-02-26 1:45PM EST | 79.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210305C00079500 | 2021-03-01 11:59AM EST | 79.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XRT210305C00080000 | 2021-03-02 10:47AM EST | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XRT210305C00081000 | 2021-03-02 2:40PM EST | 81.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT210305C00082000 | 2021-03-02 11:09AM EST | 82.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XRT210305C00082500 | 2021-03-02 3:08PM EST | 82.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT210305C00083000 | 2021-03-02 3:41PM EST | 83.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT210305C00083500 | 2021-03-02 3:43PM EST | 83.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| XRT210305C00084000 | 2021-03-02 3:52PM EST | 84.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XRT210305C00085000 | 2021-03-02 3:57PM EST | 85.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XRT210305C00086000 | 2021-03-02 3:38PM EST | 86.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XRT210305C00086500 | 2021-03-01 3:37PM EST | 86.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XRT210305C00087000 | 2021-03-02 3:58PM EST | 87.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| XRT210305C00087500 | 2021-03-02 3:20PM EST | 87.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XRT210305C00088000 | 2021-03-02 3:41PM EST | 88.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XRT210305C00088500 | 2021-02-24 3:33PM EST | 88.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XRT210305C00089000 | 2021-03-02 1:08PM EST | 89.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| XRT210305C00090000 | 2021-03-02 12:55PM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| XRT210305C00091000 | 2021-02-26 1:56PM EST | 91.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210305C00091500 | 2021-01-28 10:10AM EST | 91.50 | 16.07 | 0.01 | 5.00 | 0.00 | - | - | 60 | 196.78% |
| XRT210305C00092000 | 2021-02-25 3:37PM EST | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210305C00092500 | 2021-01-28 10:10AM EST | 92.50 | 15.67 | 0.00 | 5.00 | 0.00 | - | - | 62 | 205.76% |
| XRT210305C00093000 | 2021-01-28 9:55AM EST | 93.00 | 14.55 | 0.00 | 5.00 | 0.00 | - | - | 41 | 210.16% |
| XRT210305C00093500 | 2021-02-03 10:35AM EST | 93.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210305C00094000 | 2021-02-26 3:38PM EST | 94.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XRT210305C00095000 | 2021-03-01 3:10PM EST | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210305C00096000 | 2021-02-25 3:09PM EST | 96.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XRT210305C00098000 | 2021-01-29 2:10PM EST | 98.00 | 7.48 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 251.66% |
| XRT210305C00099000 | 2021-02-16 9:44AM EST | 99.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210305C00100000 | 2021-03-02 1:20PM EST | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| XRT210305C00105000 | 2021-02-25 3:03PM EST | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT210305C00110000 | 2021-03-02 3:33PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XRT210305C00115000 | 2021-03-02 12:46PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XRT210305C00120000 | 2021-03-02 10:29AM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XRT210305C00125000 | 2021-03-01 1:25PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XRT210305C00130000 | 2021-03-02 3:13PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210305P00040000 | 2021-02-05 9:30AM EST | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XRT210305P00050000 | 2021-02-02 10:06AM EST | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210305P00060000 | 2021-03-02 3:23PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XRT210305P00065500 | 2021-03-02 3:59PM EST | 65.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| XRT210305P00066000 | 2021-02-18 10:33AM EST | 66.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT210305P00066500 | 2021-02-03 3:44PM EST | 66.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210305P00067000 | 2021-02-16 9:49AM EST | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210305P00067500 | 2021-01-28 2:43PM EST | 67.50 | 2.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 284.08% |
| XRT210305P00068000 | 2021-03-02 2:56PM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210305P00068500 | 2021-02-18 9:59AM EST | 68.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XRT210305P00069000 | 2021-02-02 10:56AM EST | 69.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XRT210305P00069500 | 2021-02-18 11:06AM EST | 69.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XRT210305P00070000 | 2021-03-02 3:03PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| XRT210305P00070500 | 2021-02-03 10:15AM EST | 70.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XRT210305P00071000 | 2021-03-01 11:57AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210305P00072000 | 2021-02-26 10:47AM EST | 72.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT210305P00072500 | 2021-02-22 10:31AM EST | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210305P00073000 | 2021-02-25 3:35PM EST | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| XRT210305P00073500 | 2021-02-19 10:41AM EST | 73.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210305P00074000 | 2021-02-26 3:10PM EST | 74.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XRT210305P00074500 | 2021-02-26 3:44PM EST | 74.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210305P00075000 | 2021-03-02 9:42AM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT210305P00075500 | 2021-03-01 11:57AM EST | 75.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| XRT210305P00076000 | 2021-03-02 10:56AM EST | 76.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT210305P00076500 | 2021-03-02 3:23PM EST | 76.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210305P00077000 | 2021-03-02 2:56PM EST | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT210305P00077500 | 2021-03-01 11:14AM EST | 77.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XRT210305P00078000 | 2021-03-01 3:42PM EST | 78.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210305P00078500 | 2021-03-02 12:50PM EST | 78.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XRT210305P00079000 | 2021-03-02 3:58PM EST | 79.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| XRT210305P00079500 | 2021-03-02 2:08PM EST | 79.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XRT210305P00080000 | 2021-03-02 3:43PM EST | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| XRT210305P00081000 | 2021-03-02 3:49PM EST | 81.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| XRT210305P00082000 | 2021-03-02 3:18PM EST | 82.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| XRT210305P00082500 | 2021-03-01 3:28PM EST | 82.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| XRT210305P00083000 | 2021-03-02 1:59PM EST | 83.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XRT210305P00083500 | 2021-03-02 2:08PM EST | 83.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XRT210305P00084000 | 2021-03-02 10:56AM EST | 84.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XRT210305P00085000 | 2021-03-02 12:25PM EST | 85.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XRT210305P00086000 | 2021-01-28 10:16AM EST | 86.00 | 9.65 | 5.00 | 9.80 | 0.00 | - | - | 1 | 167.38% |
| XRT210305P00086500 | 2021-02-25 3:50PM EST | 86.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XRT210305P00087000 | 2021-02-16 9:30AM EST | 87.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210305P00088500 | 2021-02-26 10:30AM EST | 88.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210305P00089000 | 2021-02-02 9:48AM EST | 89.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210305P00090000 | 2021-03-02 3:12PM EST | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XRT210305P00095000 | 2021-02-02 10:21AM EST | 95.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210305P00100000 | 2021-02-09 11:40AM EST | 100.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XRT210305P00105000 | 2021-01-28 9:33AM EST | 105.00 | 25.20 | 23.50 | 27.85 | 0.00 | - | 1 | 0 | 304.69% |
| XRT210305P00110000 | 2021-02-02 10:06AM EST | 110.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210305P00120000 | 2021-02-04 11:59AM EST | 120.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
