Deutsche Märkte öffnen in 8 Stunden 11 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,56+1,41 (+1,60%)
Börsenschluss: 4:00PM EDT

90,00 0,44 (0,49 %)
Nachbörse: 6:31PM EDT

In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210514C000800002021-04-08 11:39AM EDT80.0010.6013.2017.500.00-21394.82%
XRT210514C000850002021-05-07 1:56PM EDT85.0010.102.206.950.00-122166.60%
XRT210514C000865002021-05-13 12:39PM EDT86.503.051.005.75-3.45-53.08%7550.59%
XRT210514C000870002021-05-11 11:34AM EDT87.002.110.525.15-2.59-55.11%29143.16%
XRT210514C000875002021-05-06 10:22AM EDT87.502.140.425.00-2.71-55.88%1255.57%
XRT210514C000880002021-05-13 9:36AM EDT88.002.290.335.00-5.11-69.05%1467.77%
XRT210514C000890002021-05-13 3:45PM EDT89.001.460.204.75-1.54-51.33%9782.81%
XRT210514C000895002021-05-13 3:29PM EDT89.501.040.004.95+0.14+15.56%61892.48%
XRT210514C000900002021-05-13 2:37PM EDT90.000.700.004.90+0.06+9.38%24022100.49%
XRT210514C000905002021-05-13 11:44AM EDT90.500.430.004.90-0.10-18.87%10417108.98%
XRT210514C000910002021-05-13 3:19PM EDT91.000.410.000.97-0.11-21.15%798459.57%
XRT210514C000915002021-05-13 1:57PM EDT91.500.250.001.98-0.17-40.48%751867.19%
XRT210514C000920002021-05-13 10:42AM EDT92.000.460.101.29+0.16+53.33%3613260.94%
XRT210514C000925002021-05-13 11:19AM EDT92.500.200.000.25-0.03-13.04%110643.95%
XRT210514C000930002021-05-11 1:41PM EDT93.000.250.000.250.00-45348.63%
XRT210514C000935002021-05-12 11:18AM EDT93.500.260.005.000.00-1536154.69%
XRT210514C000940002021-05-13 3:32PM EDT94.000.190.000.24+0.04+26.67%214056.84%
XRT210514C000945002021-05-11 12:50PM EDT94.500.220.004.95-0.12-35.29%662166.50%
XRT210514C000950002021-05-13 10:40AM EDT95.000.220.012.30+0.14+175.00%1175115.92%
XRT210514C000955002021-05-12 3:22PM EDT95.500.110.002.47-0.11-50.00%4088125.00%
XRT210514C000960002021-05-10 3:08PM EDT96.000.180.004.55-0.13-41.94%235176.37%
XRT210514C000965002021-05-11 11:56AM EDT96.500.190.004.750.00-847186.33%
XRT210514C000975002021-05-12 1:40PM EDT97.500.190.004.95+0.01+5.56%664201.86%
XRT210514C000990002021-05-10 1:51PM EDT99.000.170.004.950.00-114218.16%
XRT210514C001000002021-05-12 9:53AM EDT100.000.030.004.950.00-1154228.52%
XRT210514C001010002021-05-10 1:51PM EDT101.000.080.004.950.00-2128238.62%
XRT210514C001100002021-05-10 3:38PM EDT110.000.020.004.850.00-115316.60%
XRT210514C001150002021-05-13 1:24PM EDT115.000.040.000.040.00-89134.38%
XRT210514C001200002021-05-07 1:20PM EDT120.000.060.000.050.00-1313158.59%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210514P000450002021-04-28 1:53PM EDT45.000.010.000.010.00-1010306.25%
XRT210514P000500002021-04-23 9:30AM EDT50.000.020.000.010.00-1010262.50%
XRT210514P000550002021-05-04 11:47AM EDT55.000.010.000.010.00-1646225.00%
XRT210514P000600002021-05-06 2:02PM EDT60.000.010.005.000.00--15547.66%
XRT210514P000700002021-05-07 10:04AM EDT70.000.020.005.000.00-1010391.11%
XRT210514P000750002021-05-12 12:57PM EDT75.000.050.000.050.00-129105.47%
XRT210514P000800002021-05-12 12:57PM EDT80.000.010.014.100.00-299223.34%
XRT210514P000825002021-05-12 3:46PM EDT82.500.110.000.050.00-97853.91%
XRT210514P000830002021-05-12 3:39PM EDT83.000.120.005.000.00-158209201.47%
XRT210514P000835002021-05-04 9:52AM EDT83.500.060.004.95-0.05-45.45%83192.87%
XRT210514P000840002021-05-13 9:56AM EDT84.000.200.004.95+0.10+100.00%18185.40%
XRT210514P000850002021-05-10 9:57AM EDT85.000.060.004.850.00-88168.07%
XRT210514P000855002021-05-12 4:02PM EDT85.500.150.000.12-0.37-71.15%23246.09%
XRT210514P000860002021-05-13 3:03PM EDT86.000.120.004.95-0.46-79.31%140135154.64%
XRT210514P000865002021-05-13 10:52AM EDT86.500.200.004.95-0.43-68.25%52146.68%
XRT210514P000870002021-05-13 9:56AM EDT87.000.280.005.00-0.53-65.43%64139.60%
XRT210514P000875002021-05-13 3:32PM EDT87.500.180.005.00-0.93-83.78%4120131.35%
XRT210514P000880002021-05-13 3:55PM EDT88.000.300.000.42-1.31-81.37%5110938.67%
XRT210514P000885002021-05-13 3:22PM EDT88.500.480.051.10-0.90-65.22%945959.86%
XRT210514P000890002021-05-13 3:46PM EDT89.000.490.134.75-0.46-48.42%9753102.83%
XRT210514P000895002021-05-13 12:19PM EDT89.501.050.044.80-0.12-10.26%791592.68%
XRT210514P000900002021-05-13 10:13AM EDT90.000.860.174.00-0.93-51.96%455370.02%
XRT210514P000905002021-05-10 3:28PM EDT90.501.020.214.950.00-1478.13%
XRT210514P000910002021-05-13 10:47AM EDT91.001.500.553.30-1.65-52.38%233294.34%
XRT210514P000915002021-05-13 3:12PM EDT91.502.420.465.00+0.47+24.10%405758.89%
XRT210514P000920002021-05-12 12:02PM EDT92.002.250.574.90-0.80-26.23%2579132.37%
XRT210514P000925002021-05-13 10:05AM EDT92.502.740.835.50-0.81-22.82%620143.41%
XRT210514P000930002021-05-12 12:02PM EDT93.002.821.306.00-0.88-23.78%558150.29%
XRT210514P000935002021-05-13 9:53AM EDT93.504.401.856.50+1.20+37.50%193852.15%
XRT210514P000940002021-05-13 11:57AM EDT94.004.952.327.00-1.22-19.77%945055.47%
XRT210514P000945002021-05-10 1:12PM EDT94.504.452.907.500.00-101162.60%
XRT210514P000950002021-05-13 11:07AM EDT95.005.073.006.50-1.73-25.44%21139111.43%
XRT210514P000955002021-04-30 12:53PM EDT95.503.403.608.500.00-5557.23%
XRT210514P000960002021-05-10 3:28PM EDT96.005.204.359.000.00-1773.05%
XRT210514P000965002021-05-11 12:26PM EDT96.505.004.509.400.00-4040189.94%
XRT210514P000975002021-05-06 12:35PM EDT97.503.905.6510.450.00-71071.09%
XRT210514P000990002021-05-05 3:50PM EDT99.005.407.0011.800.00-14213.09%
XRT210514P001000002021-05-12 10:27AM EDT100.008.718.3013.000.00-1299.90%