Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,76-0,02 (-0,03%)
Börsenschluss: 04:00PM EDT
75,34 -0,41 (-0,54%)
Nachbörse: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240719C000670002024-06-21 2:52PM EDT67.008.356.3511.20-0.03-0.36%1173.73%
XRT240719C000700002024-06-03 2:26PM EDT70.009.203.758.300.00-12,00160.82%
XRT240719C000720002024-06-03 10:59AM EDT72.007.152.497.000.00-57860.01%
XRT240719C000730002024-06-04 3:18PM EDT73.004.882.026.650.00-2462.77%
XRT240719C000740002024-06-17 12:21PM EDT74.002.652.522.820.00-62121.83%
XRT240719C000750002024-06-21 1:35PM EDT75.001.941.892.19-0.13-6.28%2464821.41%
XRT240719C000760002024-06-21 3:37PM EDT76.001.451.361.62+0.04+2.84%83780120.73%
XRT240719C000770002024-06-21 3:39PM EDT77.001.040.951.20+0.01+0.97%15946220.75%
XRT240719C000780002024-06-21 3:39PM EDT78.000.760.651.50+0.08+11.76%4151628.96%
XRT240719C000790002024-06-21 3:50PM EDT79.000.610.055.00+0.12+24.49%89560876.07%
XRT240719C000800002024-06-21 3:02PM EDT80.000.310.101.50-0.02-6.06%2624536.99%
XRT240719C000810002024-06-21 3:48PM EDT81.000.200.004.80-0.01-4.76%851052.56%
XRT240719C000820002024-06-21 2:49PM EDT82.000.120.014.90-0.09-42.86%762857.03%
XRT240719C000830002024-06-21 3:48PM EDT83.000.100.054.85-0.03-23.08%331360.57%
XRT240719C000840002024-06-21 1:46PM EDT84.000.070.000.50-0.02-22.22%346333.59%
XRT240719C000850002024-06-21 2:06PM EDT85.000.050.004.80-0.01-16.67%515466.65%
XRT240719C000860002024-06-21 11:02AM EDT86.000.050.000.28+0.01+25.00%204433.06%
XRT240719C000870002024-06-21 1:46PM EDT87.000.030.004.80-0.01-25.00%162672.97%
XRT240719C000880002024-06-21 10:55AM EDT88.000.050.000.21+0.02+66.67%6041135.06%
XRT240719C000890002024-06-20 1:06PM EDT89.000.030.000.170.00-10010335.45%
XRT240719C000900002024-06-20 1:32PM EDT90.000.030.000.240.00-6614740.14%
XRT240719C000910002024-05-15 1:00PM EDT91.000.200.004.800.00--284.55%
XRT240719C000930002024-06-12 2:42PM EDT93.000.140.004.800.00-1189.92%
XRT240719C000950002024-06-04 10:33AM EDT95.000.090.004.800.00-72195.02%
XRT240719C001000002024-06-11 12:08PM EDT100.000.030.004.800.00--3106.93%
XRT240719C001150002024-06-11 11:03AM EDT115.000.020.000.040.00-5657.42%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240719P000620002024-06-12 2:42PM EDT62.000.090.004.800.00-1196.68%
XRT240719P000650002024-06-20 12:28PM EDT65.000.040.004.800.00-11213882.52%
XRT240719P000660002024-06-20 12:08PM EDT66.000.050.004.800.00-1877.81%
XRT240719P000670002024-06-20 2:56PM EDT67.000.100.004.80+0.03+42.86%28773.12%
XRT240719P000680002024-06-20 1:10PM EDT68.000.090.001.23-0.01-10.00%116849.90%
XRT240719P000690002024-06-20 12:08PM EDT69.000.150.004.800.00-21,68463.65%
XRT240719P000700002024-06-21 2:49PM EDT70.000.210.001.30+0.03+16.67%113,07442.77%
XRT240719P000710002024-06-21 4:05PM EDT71.000.110.101.25-0.25-69.44%912637.74%
XRT240719P000720002024-06-21 3:48PM EDT72.000.460.300.89+0.04+9.52%1,0177,39328.15%
XRT240719P000730002024-06-21 4:05PM EDT73.000.010.002.00-0.63-98.44%1265,46438.87%
XRT240719P000740002024-06-21 4:05PM EDT74.000.960.781.04-0.07-6.80%161,94621.56%
XRT240719P000750002024-06-21 3:48PM EDT75.001.361.161.420.00-1,6181,43021.31%
XRT240719P000760002024-06-21 3:28PM EDT76.001.831.621.90+0.09+5.17%50580721.22%
XRT240719P000770002024-06-20 1:13PM EDT77.002.562.182.480.00-14324621.24%
XRT240719P000780002024-06-20 1:17PM EDT78.003.251.716.150.00-120958.33%
XRT240719P000790002024-06-12 10:45AM EDT79.002.472.256.600.00-238756.30%
XRT240719P000800002024-06-12 9:39AM EDT80.003.452.547.000.00-11953.17%
XRT240719P000810002024-06-11 3:46PM EDT81.005.453.558.250.00-3960.33%
XRT240719P000820002024-05-22 1:07PM EDT82.007.504.159.000.00--460.99%
XRT240719P000830002024-06-11 2:50PM EDT83.007.505.109.900.00-51963.33%
XRT240719P000840002024-06-17 12:44PM EDT84.008.705.9510.700.00-31364.16%
XRT240719P000850002024-06-11 2:07PM EDT85.009.657.0511.950.00-91970.87%
XRT240719P000860002024-06-21 10:14AM EDT86.0010.508.0512.90+0.05+0.48%3573.46%
XRT240719P000870002024-06-21 9:57AM EDT87.0011.559.0513.90+0.95+8.96%1476.61%
XRT240719P000880002024-06-21 10:51AM EDT88.0012.4010.0514.90-0.05-0.40%2279.69%
XRT240719P000910002024-06-20 10:00AM EDT91.0015.0513.0517.850.00-1387.65%
XRT240719P000930002024-06-10 2:23PM EDT93.0017.5015.0520.000.00--595.31%
XRT240719P000940002024-06-11 12:59PM EDT94.0018.7515.9520.700.00--493.43%
XRT240719P000950002024-06-20 2:18PM EDT95.0019.5517.0521.950.00-21150.39%
XRT240719P001000002024-06-20 1:24PM EDT100.0024.8522.0526.900.00-12057.91%