Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,79-1,06 (-1,40%)
Börsenschluss: 04:00PM EDT
74,77 -0,02 (-0,03%)
Nachbörse: 06:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240920C000520002024-02-12 1:19PM EDT52.0022.8522.0026.750.00-1166.33%
XRT240920C000540002024-04-19 11:59AM EDT54.0018.0520.0024.650.00-101060.57%
XRT240920C000600002024-04-18 9:49AM EDT60.0012.7514.3019.000.00--071.73%
XRT240920C000620002024-06-13 12:45PM EDT62.0014.3511.3016.000.00-11757.21%
XRT240920C000630002024-06-03 9:50AM EDT63.0016.5510.4515.150.00-141055.74%
XRT240920C000640002024-05-21 3:13PM EDT64.0012.359.3514.050.00-1152.15%
XRT240920C000650002024-06-06 9:46AM EDT65.0013.058.4513.000.00-1249.00%
XRT240920C000670002024-05-08 1:17PM EDT67.008.758.3513.050.00-25458.96%
XRT240920C000680002024-04-10 3:18PM EDT68.008.656.2010.850.00-1047.12%
XRT240920C000690002024-04-11 10:00AM EDT69.008.004.909.500.00-404041.66%
XRT240920C000700002024-05-20 11:18AM EDT70.008.023.808.500.00-1438.78%
XRT240920C000710002024-05-03 9:51AM EDT71.006.405.8510.700.00-333357.79%
XRT240920C000720002024-06-12 9:49AM EDT72.007.662.617.300.00-27638.28%
XRT240920C000730002024-05-24 1:58PM EDT73.005.052.307.050.00-40040340.09%
XRT240920C000740002024-06-07 9:30AM EDT74.005.002.157.100.00-14,07043.64%
XRT240920C000750002024-06-14 3:33PM EDT75.003.403.207.75-0.70-17.07%119050.88%
XRT240920C000760002024-06-12 9:49AM EDT76.004.860.765.350.00-5638.14%
XRT240920C000770002024-06-12 2:22PM EDT77.003.810.675.450.00-412241.48%
XRT240920C000780002024-06-14 1:12PM EDT78.002.100.255.20-1.21-36.56%516,28842.41%
XRT240920C000790002024-06-07 11:28AM EDT79.002.930.065.000.00-127443.52%
XRT240920C000800002024-06-13 10:05AM EDT80.001.600.044.00-0.26-13.98%24,97639.22%
XRT240920C000810002024-06-13 10:30AM EDT81.001.520.034.850.00-111247.03%
XRT240920C000820002024-06-12 11:08AM EDT82.001.970.004.800.00-65,11648.83%
XRT240920C000830002024-06-10 2:01PM EDT83.001.050.034.900.00-106351.53%
XRT240920C000840002024-06-03 3:23PM EDT84.001.840.054.950.00-7639253.85%
XRT240920C000850002024-06-12 11:08AM EDT85.001.160.025.000.00-425456.09%
XRT240920C000860002024-06-13 10:30AM EDT86.000.580.034.850.00-72,46456.93%
XRT240920C000870002024-06-12 11:06AM EDT87.000.800.004.800.00-825558.39%
XRT240920C000880002024-06-10 9:35AM EDT88.000.480.004.800.00-33760.13%
XRT240920C000890002024-05-13 10:04AM EDT89.001.160.004.800.00-17718361.83%
XRT240920C000900002024-06-12 11:05AM EDT90.000.470.004.800.00-120363.48%
XRT240920C000910002024-05-13 1:44PM EDT91.000.590.000.900.00-2803,16533.23%
XRT240920C000920002024-04-18 3:33PM EDT92.000.180.001.800.00-21643.43%
XRT240920C000930002024-05-02 3:52PM EDT93.000.100.105.000.00-23251.22%
XRT240920C000940002024-02-07 2:23PM EDT94.000.310.251.180.00-2139.99%
XRT240920C000950002024-05-13 9:54AM EDT95.000.360.004.800.00-363852.69%
XRT240920C000960002024-05-13 9:54AM EDT96.000.310.004.800.00-363753.99%
XRT240920C000970002024-05-13 9:55AM EDT97.000.270.000.500.00-34731934.62%
XRT240920C000980002024-05-13 9:54AM EDT98.000.240.004.100.00-363653.39%
XRT240920C000990002024-04-09 2:47PM EDT99.000.210.001.000.00-2243.63%
XRT240920C001000002024-04-08 2:54PM EDT100.000.180.001.220.00-2147.30%
XRT240920C001010002024-04-17 2:50PM EDT101.000.030.001.410.00-2150.50%
XRT240920C001050002024-04-05 1:37PM EDT105.000.120.001.280.00-2053.22%
XRT240920C001060002024-04-04 2:20PM EDT106.000.140.000.790.00-2047.80%
XRT240920C001070002024-04-02 1:17PM EDT107.000.160.000.390.00-2041.70%
XRT240920C001080002024-04-01 1:14PM EDT108.000.160.002.130.00--053.47%
XRT240920C001090002024-04-01 2:18PM EDT109.000.120.002.130.00--054.39%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240920P000340002024-02-07 2:54PM EDT34.000.130.004.750.00--0138.26%
XRT240920P000350002024-02-09 3:17PM EDT35.000.130.004.750.00-21134.03%
XRT240920P000360002024-02-20 2:57PM EDT36.000.140.004.750.00-20129.93%
XRT240920P000370002024-04-05 3:04PM EDT37.000.170.000.750.00-2279.20%
XRT240920P000380002024-04-05 3:08PM EDT38.000.190.000.640.00-2174.32%
XRT240920P000390002024-04-08 3:08PM EDT39.000.170.000.740.00-2273.83%
XRT240920P000400002024-05-02 2:06PM EDT40.000.050.004.800.00-26115.06%
XRT240920P000410002024-04-17 1:51PM EDT41.000.210.001.000.00-2373.24%
XRT240920P000420002024-04-17 1:49PM EDT42.000.220.000.760.00-2166.80%
XRT240920P000430002024-04-16 1:54PM EDT43.000.210.000.770.00-2364.65%
XRT240920P000440002024-04-22 2:10PM EDT44.000.190.000.000.00-2025.00%
XRT240920P000450002024-04-16 3:18PM EDT45.000.280.000.760.00-2159.91%
XRT240920P000460002024-04-15 3:05PM EDT46.000.350.002.200.00-2374.32%
XRT240920P000470002024-04-18 3:35PM EDT47.000.340.001.000.00-2258.89%
XRT240920P000480002024-04-12 3:26PM EDT48.000.390.004.800.00-2088.55%
XRT240920P000490002024-04-25 2:05PM EDT49.000.340.004.800.00-2385.52%
XRT240920P000500002024-04-30 3:53PM EDT50.000.250.002.260.00-3364.60%
XRT240920P000510002024-04-30 11:05AM EDT51.000.280.010.320.00-423945.56%
XRT240920P000520002024-05-02 10:51AM EDT52.000.320.004.800.00-135576.76%
XRT240920P000530002024-05-01 11:53AM EDT53.000.420.004.800.00-173873.95%
XRT240920P000540002024-05-08 2:51PM EDT54.000.270.004.800.00-598071.14%
XRT240920P000550002024-05-09 2:03PM EDT55.000.220.004.800.00-66468.41%
XRT240920P000560002024-05-09 3:26PM EDT56.000.340.004.800.00-181,89665.67%
XRT240920P000570002024-05-13 10:01AM EDT57.000.190.004.800.00-119762.99%
XRT240920P000580002024-05-31 1:17PM EDT58.000.250.000.490.00-83,65636.06%
XRT240920P000590002024-05-21 10:17AM EDT59.000.290.080.480.00-113933.99%
XRT240920P000600002024-06-12 3:11PM EDT60.000.200.004.800.00-11,28555.09%
XRT240920P000610002024-05-14 10:00AM EDT61.000.350.250.290.00-110026.71%
XRT240920P000620002024-06-03 10:07AM EDT62.000.250.190.710.00-162631.79%
XRT240920P000630002024-05-31 11:46AM EDT63.000.430.015.000.00-192169.26%
XRT240920P000640002024-05-31 1:28PM EDT64.000.460.310.940.00-15,57430.57%
XRT240920P000650002024-06-12 10:24AM EDT65.000.400.355.000.00-29,14063.14%
XRT240920P000660002024-06-14 11:07AM EDT66.000.750.014.90+0.30+66.67%8010,79059.34%
XRT240920P000670002024-06-13 10:30AM EDT67.000.780.025.000.00-177957.06%
XRT240920P000680002024-06-11 3:00PM EDT68.000.980.024.850.00-7,5077,53352.91%
XRT240920P000690002024-06-14 12:18PM EDT69.001.280.031.59+0.19+17.43%141,10725.64%
XRT240920P000700002024-06-14 1:43PM EDT70.001.521.002.00+0.48+46.15%87317,15726.37%
XRT240920P000710002024-06-13 11:35AM EDT71.001.500.044.800.00-1627543.38%
XRT240920P000720002024-06-13 10:30AM EDT72.001.760.034.900.00-17140.92%
XRT240920P000730002024-06-14 11:00AM EDT73.002.500.134.80+0.49+24.38%137637.05%
XRT240920P000740002024-06-13 10:03AM EDT74.002.550.063.100.00-69,06122.66%
XRT240920P000750002024-06-14 3:35PM EDT75.003.300.995.00+1.13+52.07%3167631.65%
XRT240920P000760002024-06-14 2:01PM EDT76.003.851.686.40+0.65+20.31%1014637.12%
XRT240920P000770002024-06-12 9:57AM EDT77.002.853.004.550.00-327521.24%
XRT240920P000780002024-06-14 3:40PM EDT78.004.854.005.05+0.55+12.79%753,01520.23%
XRT240920P000790002024-06-12 2:00PM EDT79.004.253.508.450.00-111138.56%
XRT240920P000800002024-06-12 10:39AM EDT80.004.103.608.250.00-3019532.80%
XRT240920P000810002024-05-20 10:45AM EDT81.006.734.909.450.00-157736.27%
XRT240920P000820002024-06-11 2:43PM EDT82.007.055.8510.550.00-16738.98%
XRT240920P000840002024-05-10 10:50AM EDT84.009.955.9010.500.00-11327.26%
XRT240920P000860002024-06-12 9:30AM EDT86.009.399.2513.950.00-1242.02%
XRT240920P000920002024-02-29 4:49PM EDT92.0015.9010.9015.600.00--10.00%
XRT240920P000940002024-06-11 11:02AM EDT94.0018.8017.2521.900.00--153.76%
XRT240920P000980002024-06-10 1:41PM EDT98.0022.5520.9525.900.00--459.05%
XRT240920P001010002024-06-06 12:54PM EDT101.0023.7523.9028.750.00--161.43%