Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.684,98 +237,79 (+0,93%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230331C00045000 | 2023-03-17 11:20AM EDT | 45.00 | 15.59 | 12.70 | 17.20 | 0.00 | - | 1 | 0 | 269.73% |
| XRT230331C00050000 | 2023-03-23 3:15PM EDT | 50.00 | 9.66 | 7.75 | 12.25 | 0.00 | - | 1 | 1 | 205.66% |
| XRT230331C00054000 | 2023-03-16 11:51AM EDT | 54.00 | 8.05 | 3.80 | 8.55 | 0.00 | - | - | 4 | 165.53% |
| XRT230331C00058000 | 2023-03-23 2:44PM EDT | 58.00 | 2.29 | 0.57 | 5.15 | 0.00 | - | 21 | 18 | 130.71% |
| XRT230331C00059000 | 2023-03-24 9:37AM EDT | 59.00 | 1.59 | 0.10 | 4.85 | -1.16 | -42.18% | 1 | 6 | 59.28% |
| XRT230331C00060000 | 2023-03-24 3:37PM EDT | 60.00 | 1.31 | 0.10 | 4.90 | -0.04 | -2.96% | 12 | 6 | 77.88% |
| XRT230331C00060500 | 2023-03-20 3:09PM EDT | 60.50 | 1.50 | 0.05 | 2.98 | 0.00 | - | 8 | 3 | 53.66% |
| XRT230331C00062000 | 2023-03-24 3:21PM EDT | 62.00 | 0.50 | 0.36 | 4.15 | -0.10 | -16.67% | 93 | 21 | 98.19% |
| XRT230331C00063000 | 2023-03-24 3:58PM EDT | 63.00 | 0.25 | 0.00 | 4.10 | -0.29 | -53.70% | 1,505 | 34 | 103.42% |
| XRT230331C00063500 | 2023-03-24 12:21PM EDT | 63.50 | 0.20 | 0.00 | 2.50 | -0.06 | -23.08% | 1 | 27 | 81.15% |
| XRT230331C00064000 | 2023-03-24 1:21PM EDT | 64.00 | 0.18 | 0.00 | 0.21 | -0.47 | -72.31% | 6 | 31 | 41.70% |
| XRT230331C00064500 | 2023-03-24 2:24PM EDT | 64.50 | 0.11 | 0.00 | 4.05 | -0.32 | -74.42% | 2 | 7 | 118.99% |
| XRT230331C00065000 | 2023-03-24 1:39PM EDT | 65.00 | 0.09 | 0.00 | 0.60 | -0.03 | -25.00% | 5 | 2,583 | 54.39% |
| XRT230331C00065500 | 2023-03-24 1:05PM EDT | 65.50 | 0.07 | 0.00 | 0.56 | -0.18 | -72.00% | 1 | 5 | 56.84% |
| XRT230331C00066000 | 2023-03-24 3:53PM EDT | 66.00 | 0.03 | 0.00 | 4.05 | -0.06 | -66.67% | 20 | 45 | 133.98% |
| XRT230331C00067000 | 2023-03-21 11:12AM EDT | 67.00 | 0.12 | 0.00 | 0.91 | 0.00 | - | 51 | 53 | 77.54% |
| XRT230331C00067500 | 2023-03-22 9:42AM EDT | 67.50 | 0.13 | 0.00 | 4.05 | 0.00 | - | 1 | 13 | 147.90% |
| XRT230331C00068000 | 2023-03-16 12:29PM EDT | 68.00 | 0.14 | 0.00 | 4.05 | 0.00 | - | 5 | 20 | 152.34% |
| XRT230331C00068500 | 2023-03-22 12:22PM EDT | 68.50 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 122 | 114.16% |
| XRT230331C00069000 | 2023-02-13 11:33AM EDT | 69.00 | 3.37 | 0.01 | 0.18 | 0.00 | - | - | 5 | 62.50% |
| XRT230331C00069500 | 2023-03-17 11:12AM EDT | 69.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 179.20% |
| XRT230331C00070000 | 2023-03-17 11:12AM EDT | 70.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 17 | 53.13% |
| XRT230331C00070500 | 2023-03-20 10:05AM EDT | 70.50 | 0.06 | 0.00 | 4.05 | 0.00 | - | 1 | 10 | 173.24% |
| XRT230331C00071000 | 2023-03-08 12:17PM EDT | 71.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 191.60% |
| XRT230331C00071500 | 2023-02-27 3:42PM EDT | 71.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 195.61% |
| XRT230331C00072000 | 2023-03-21 3:35PM EDT | 72.00 | 0.04 | 0.00 | 4.05 | 0.00 | - | 3 | 23 | 184.96% |
| XRT230331C00072500 | 2023-03-15 12:05PM EDT | 72.50 | 0.05 | 0.00 | 4.05 | 0.00 | - | 1 | 9 | 188.72% |
| XRT230331C00073000 | 2023-03-06 3:28PM EDT | 73.00 | 0.15 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 192.43% |
| XRT230331C00073500 | 2023-02-16 11:11AM EDT | 73.50 | 2.03 | 0.00 | 0.47 | 0.00 | - | - | 6 | 101.56% |
| XRT230331C00074000 | 2023-03-21 3:33PM EDT | 74.00 | 0.05 | 0.00 | 4.05 | 0.00 | - | 1 | 35 | 199.71% |
| XRT230331C00075000 | 2023-03-14 11:37AM EDT | 75.00 | 0.04 | 0.00 | 4.05 | 0.00 | - | 2 | 11 | 206.74% |
| XRT230331C00075500 | 2023-02-17 12:29PM EDT | 75.50 | 1.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 89.45% |
| XRT230331C00076000 | 2023-02-16 12:49PM EDT | 76.00 | 1.29 | 0.00 | 0.46 | 0.00 | - | - | 1 | 113.67% |
| XRT230331C00076500 | 2023-02-15 10:42AM EDT | 76.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 1 | 89.06% |
| XRT230331C00077000 | 2023-02-23 12:40PM EDT | 77.00 | 0.24 | 0.00 | 4.05 | 0.00 | - | 5 | 11 | 220.31% |
| XRT230331C00078000 | 2023-03-06 12:11PM EDT | 78.00 | 0.04 | 0.00 | 4.05 | 0.00 | - | 1 | 7 | 226.86% |
| XRT230331C00079000 | 2023-03-03 3:52PM EDT | 79.00 | 0.06 | 0.00 | 4.05 | 0.00 | - | 2 | 1 | 233.20% |
| XRT230331C00080000 | 2023-03-22 3:52PM EDT | 80.00 | 0.09 | 0.00 | 4.05 | 0.00 | - | 1 | 7 | 239.36% |
| XRT230331C00085000 | 2023-03-22 3:52PM EDT | 85.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 219.53% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230331P00050000 | 2023-02-24 3:13PM EDT | 50.00 | 0.12 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 204.98% |
| XRT230331P00054000 | 2023-03-20 12:12PM EDT | 54.00 | 0.17 | 0.00 | 1.96 | 0.00 | - | 1 | 7 | 108.40% |
| XRT230331P00055000 | 2023-03-24 1:31PM EDT | 55.00 | 0.17 | 0.00 | 0.23 | +0.07 | +70.00% | 2,501 | 10 | 57.81% |
| XRT230331P00057000 | 2023-03-24 2:41PM EDT | 57.00 | 0.29 | 0.00 | 4.10 | -0.28 | -49.12% | 11 | 4 | 114.16% |
| XRT230331P00058000 | 2023-03-24 3:51PM EDT | 58.00 | 0.45 | 0.02 | 0.70 | -0.39 | -46.43% | 145 | 218 | 51.71% |
| XRT230331P00059000 | 2023-03-24 3:44PM EDT | 59.00 | 0.68 | 0.01 | 4.20 | -0.37 | -35.24% | 2,011 | 441 | 87.50% |
| XRT230331P00060000 | 2023-03-24 3:59PM EDT | 60.00 | 1.04 | 0.03 | 1.40 | -0.24 | -18.75% | 525 | 1,083 | 48.88% |
| XRT230331P00060500 | 2023-03-24 3:27PM EDT | 60.50 | 1.25 | 0.85 | 1.85 | +0.30 | +31.58% | 69 | 70 | 55.13% |
| XRT230331P00061000 | 2023-03-24 1:39PM EDT | 61.00 | 1.77 | 0.15 | 4.85 | -0.38 | -17.67% | 1 | 108 | 67.19% |
| XRT230331P00061500 | 2023-03-24 3:47PM EDT | 61.50 | 1.98 | 0.20 | 4.95 | +0.65 | +48.87% | 20 | 43 | 59.77% |
| XRT230331P00062000 | 2023-03-24 10:55AM EDT | 62.00 | 3.07 | 0.50 | 5.10 | +0.02 | +0.66% | 5 | 61 | 56.40% |
| XRT230331P00063000 | 2023-03-24 1:39PM EDT | 63.00 | 3.19 | 0.90 | 5.50 | +0.57 | +21.76% | 7 | 27 | 125.49% |
| XRT230331P00063500 | 2023-03-21 10:50AM EDT | 63.50 | 2.13 | 1.40 | 5.95 | 0.00 | - | 1 | 54 | 129.69% |
| XRT230331P00064000 | 2023-03-23 2:34PM EDT | 64.00 | 4.50 | 1.75 | 6.35 | 0.00 | - | 2 | 319 | 131.93% |
| XRT230331P00064500 | 2023-03-16 12:35PM EDT | 64.50 | 3.55 | 2.50 | 6.80 | 0.00 | - | 6 | 25 | 53.81% |
| XRT230331P00065000 | 2023-03-23 3:37PM EDT | 65.00 | 5.24 | 2.70 | 7.30 | 0.00 | - | 2 | 129 | 140.97% |
| XRT230331P00065500 | 2023-03-22 3:14PM EDT | 65.50 | 4.22 | 3.30 | 7.80 | 0.00 | - | 1 | 37 | 55.57% |
| XRT230331P00066000 | 2023-03-23 12:54PM EDT | 66.00 | 5.60 | 3.50 | 7.90 | 0.00 | - | 1 | 127 | 137.01% |
| XRT230331P00066500 | 2023-03-16 1:58PM EDT | 66.50 | 5.00 | 4.40 | 8.70 | 0.00 | - | 11 | 55 | 62.40% |
| XRT230331P00067000 | 2023-03-13 10:02AM EDT | 67.00 | 5.75 | 4.85 | 9.25 | 0.00 | - | 5 | 105 | 65.63% |
| XRT230331P00067500 | 2023-03-17 3:09PM EDT | 67.50 | 7.32 | 5.45 | 9.75 | 0.00 | - | 3 | 123 | 72.36% |
| XRT230331P00068000 | 2023-03-21 10:06AM EDT | 68.00 | 5.90 | 5.95 | 10.20 | 0.00 | - | 1 | 133 | 73.83% |
| XRT230331P00068500 | 2023-03-22 3:33PM EDT | 68.50 | 6.93 | 6.05 | 10.50 | 0.00 | - | 10 | 68 | 163.57% |
| XRT230331P00069000 | 2023-03-14 10:27AM EDT | 69.00 | 6.98 | 6.40 | 10.85 | 0.00 | - | 1 | 24 | 162.26% |
| XRT230331P00069500 | 2023-03-17 3:31PM EDT | 69.50 | 9.06 | 7.00 | 11.60 | 0.00 | - | 2 | 11 | 175.88% |
| XRT230331P00070000 | 2023-03-20 10:05AM EDT | 70.00 | 8.63 | 7.50 | 12.35 | 0.00 | - | 1 | 88 | 72.66% |
| XRT230331P00070500 | 2023-02-22 10:37AM EDT | 70.50 | 4.24 | 10.65 | 10.85 | 0.00 | - | 1 | 5 | 101.37% |
| XRT230331P00071000 | 2023-03-17 10:58AM EDT | 71.00 | 10.55 | 8.45 | 13.25 | 0.00 | - | 8 | 96 | 67.19% |
| XRT230331P00071500 | 2023-03-15 10:57AM EDT | 71.50 | 11.25 | 9.05 | 13.60 | 0.00 | - | 1 | 58 | 64.06% |
| XRT230331P00072000 | 2023-02-21 12:18PM EDT | 72.00 | 4.85 | 11.65 | 11.95 | 0.00 | - | 1 | 3 | 56.25% |
| XRT230331P00073000 | 2023-03-24 3:39PM EDT | 73.00 | 12.65 | 10.60 | 15.25 | +9.10 | +256.34% | 6 | 6 | 88.09% |
| XRT230331P00075000 | 2023-02-24 12:18PM EDT | 75.00 | 8.91 | 12.50 | 17.25 | 0.00 | - | 3 | 1 | 90.04% |
| XRT230331P00075500 | 2023-03-01 10:58AM EDT | 75.50 | 9.85 | 13.30 | 17.85 | 0.00 | - | 2 | 2 | 116.60% |
| XRT230331P00077000 | 2023-02-16 11:28AM EDT | 77.00 | 6.30 | 14.20 | 18.80 | 0.00 | - | - | 1 | 219.68% |
| XRT230331P00080000 | 2023-03-15 10:05AM EDT | 80.00 | 19.70 | 17.50 | 22.25 | 0.00 | - | - | 1 | 111.33% |
| XRT230331P00081000 | 2023-03-15 10:05AM EDT | 81.00 | 20.70 | 19.10 | 23.20 | 0.00 | - | - | 2 | 150.39% |
