Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.594,00 +871,35 (+1,41%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920C00052000 | 2024-02-12 1:19PM EDT | 52.00 | 22.85 | 22.00 | 26.75 | 0.00 | - | 1 | 1 | 92.29% |
| XRT240920C00054000 | 2024-04-19 11:59AM EDT | 54.00 | 18.05 | 20.00 | 24.65 | 0.00 | - | 10 | 10 | 83.84% |
| XRT240920C00060000 | 2024-04-18 9:49AM EDT | 60.00 | 12.75 | 14.30 | 19.00 | 0.00 | - | - | 0 | 70.39% |
| XRT240920C00062000 | 2024-06-13 12:45PM EDT | 62.00 | 14.35 | 13.30 | 18.15 | 0.00 | - | 1 | 17 | 78.76% |
| XRT240920C00063000 | 2024-06-03 9:50AM EDT | 63.00 | 16.55 | 10.75 | 12.15 | 0.00 | - | 14 | 0 | 0.00% |
| XRT240920C00064000 | 2024-05-21 3:13PM EDT | 64.00 | 12.35 | 10.00 | 14.70 | 0.00 | - | 1 | 1 | 53.98% |
| XRT240920C00065000 | 2024-07-16 2:25PM EDT | 65.00 | 14.37 | 10.35 | 15.10 | 0.00 | - | 1 | 4 | 67.82% |
| XRT240920C00067000 | 2024-07-08 9:45AM EDT | 67.00 | 7.90 | 9.80 | 12.30 | 0.00 | - | 1 | 63 | 52.25% |
| XRT240920C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 8.65 | 6.20 | 10.85 | 0.00 | - | 1 | 0 | 43.99% |
| XRT240920C00069000 | 2024-07-23 12:25PM EDT | 69.00 | 7.95 | 6.55 | 11.25 | 0.00 | - | 2 | 40 | 55.73% |
| XRT240920C00070000 | 2024-05-20 11:18AM EDT | 70.00 | 8.02 | 5.05 | 9.85 | 0.00 | - | 1 | 4 | 48.32% |
| XRT240920C00071000 | 2024-05-03 9:51AM EDT | 71.00 | 6.40 | 5.85 | 10.70 | 0.00 | - | 33 | 33 | 62.35% |
| XRT240920C00072000 | 2024-06-24 12:59PM EDT | 72.00 | 6.05 | 2.60 | 7.50 | 0.00 | - | 17 | 83 | 38.18% |
| XRT240920C00073000 | 2024-07-16 10:03AM EDT | 73.00 | 6.55 | 3.55 | 8.35 | 0.00 | - | 76 | 408 | 51.55% |
| XRT240920C00074000 | 2024-07-25 10:38AM EDT | 74.00 | 3.90 | 3.00 | 7.60 | 0.00 | - | 3 | 4,069 | 49.85% |
| XRT240920C00075000 | 2024-07-24 12:10PM EDT | 75.00 | 3.30 | 2.12 | 6.85 | 0.00 | - | 57 | 199 | 48.00% |
| XRT240920C00076000 | 2024-07-26 2:10PM EDT | 76.00 | 3.62 | 3.25 | 4.05 | +0.47 | +14.92% | 20 | 97 | 28.70% |
| XRT240920C00077000 | 2024-07-26 3:13PM EDT | 77.00 | 3.15 | 2.94 | 3.50 | +0.57 | +22.09% | 10 | 126 | 28.36% |
| XRT240920C00078000 | 2024-07-26 3:44PM EDT | 78.00 | 2.63 | 2.48 | 2.77 | +0.67 | +34.18% | 8 | 14,024 | 26.14% |
| XRT240920C00079000 | 2024-07-25 3:35PM EDT | 79.00 | 2.13 | 2.03 | 2.32 | +0.36 | +20.34% | 10 | 289 | 25.83% |
| XRT240920C00080000 | 2024-07-24 1:36PM EDT | 80.00 | 1.82 | 0.12 | 2.80 | +0.51 | +38.93% | 1 | 5,195 | 33.08% |
| XRT240920C00081000 | 2024-07-26 3:19PM EDT | 81.00 | 1.41 | 0.02 | 4.80 | +0.36 | +34.29% | 5 | 166 | 53.00% |
| XRT240920C00082000 | 2024-07-26 3:04PM EDT | 82.00 | 1.20 | 0.01 | 4.55 | +0.35 | +41.18% | 18 | 5,110 | 53.91% |
| XRT240920C00083000 | 2024-07-26 3:12PM EDT | 83.00 | 0.91 | 0.00 | 4.80 | +0.14 | +18.18% | 4 | 141 | 58.89% |
| XRT240920C00084000 | 2024-07-26 3:26PM EDT | 84.00 | 0.72 | 0.00 | 4.05 | +0.12 | +20.00% | 10 | 440 | 55.23% |
| XRT240920C00085000 | 2024-07-26 2:08PM EDT | 85.00 | 0.56 | 0.00 | 0.85 | +0.08 | +16.67% | 2 | 293 | 27.15% |
| XRT240920C00086000 | 2024-07-26 12:04PM EDT | 86.00 | 0.47 | 0.00 | 4.30 | +0.06 | +14.63% | 6 | 2,581 | 62.55% |
| XRT240920C00087000 | 2024-07-26 12:22PM EDT | 87.00 | 0.38 | 0.00 | 2.88 | +0.12 | +46.15% | 4 | 260 | 52.20% |
| XRT240920C00088000 | 2024-07-26 3:26PM EDT | 88.00 | 0.29 | 0.00 | 2.84 | -0.02 | -6.45% | 1 | 43 | 54.07% |
| XRT240920C00089000 | 2024-07-18 11:29AM EDT | 89.00 | 0.25 | 0.00 | 2.97 | 0.00 | - | 404 | 583 | 57.48% |
| XRT240920C00090000 | 2024-07-16 11:28AM EDT | 90.00 | 0.24 | 0.00 | 2.57 | 0.00 | - | 2 | 204 | 55.71% |
| XRT240920C00091000 | 2024-07-18 11:21AM EDT | 91.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3,165 | 36.67% |
| XRT240920C00092000 | 2024-07-17 3:04PM EDT | 92.00 | 0.17 | 0.00 | 2.08 | 0.00 | - | 20 | 55 | 54.64% |
| XRT240920C00093000 | 2024-07-16 2:21PM EDT | 93.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 2 | 130 | 30.32% |
| XRT240920C00094000 | 2024-07-16 2:22PM EDT | 94.00 | 0.19 | 0.00 | 1.33 | 0.00 | - | 2 | 1 | 49.54% |
| XRT240920C00095000 | 2024-07-16 3:36PM EDT | 95.00 | 0.13 | 0.00 | 2.51 | 0.00 | - | 7 | 44 | 50.22% |
| XRT240920C00096000 | 2024-05-13 9:54AM EDT | 96.00 | 0.31 | 0.01 | 2.25 | 0.00 | - | 36 | 37 | 50.15% |
| XRT240920C00097000 | 2024-07-11 3:13PM EDT | 97.00 | 0.09 | 0.00 | 2.27 | 0.00 | - | 30 | 349 | 51.76% |
| XRT240920C00098000 | 2024-05-13 9:54AM EDT | 98.00 | 0.24 | 0.00 | 2.22 | 0.00 | - | 36 | 36 | 52.93% |
| XRT240920C00099000 | 2024-04-09 2:47PM EDT | 99.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 52.78% |
| XRT240920C00100000 | 2024-04-08 2:54PM EDT | 100.00 | 0.18 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 57.47% |
| XRT240920C00101000 | 2024-04-17 2:50PM EDT | 101.00 | 0.03 | 0.00 | 1.41 | 0.00 | - | 2 | 1 | 50.68% |
| XRT240920C00105000 | 2024-04-05 1:37PM EDT | 105.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 54.54% |
| XRT240920C00106000 | 2024-04-04 2:20PM EDT | 106.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 2 | 0 | 50.10% |
| XRT240920C00107000 | 2024-04-02 1:17PM EDT | 107.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 51.12% |
| XRT240920C00108000 | 2024-04-01 1:14PM EDT | 108.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 0 | 65.94% |
| XRT240920C00109000 | 2024-04-01 2:18PM EDT | 109.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 0 | 67.19% |
| XRT240920C00115000 | 2024-07-23 10:22AM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 162 | 53.27% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920P00034000 | 2024-02-07 2:54PM EDT | 34.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | - | 0 | 187.06% |
| XRT240920P00035000 | 2024-02-09 3:17PM EDT | 35.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 181.49% |
| XRT240920P00036000 | 2024-02-20 2:57PM EDT | 36.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 176.12% |
| XRT240920P00037000 | 2024-04-05 3:04PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 108.20% |
| XRT240920P00038000 | 2024-04-05 3:08PM EDT | 38.00 | 0.19 | 0.00 | 0.64 | 0.00 | - | 2 | 1 | 101.66% |
| XRT240920P00039000 | 2024-04-08 3:08PM EDT | 39.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 101.07% |
| XRT240920P00040000 | 2024-05-02 2:06PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 156.59% |
| XRT240920P00041000 | 2024-04-17 1:51PM EDT | 41.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 100.49% |
| XRT240920P00042000 | 2024-04-17 1:49PM EDT | 42.00 | 0.22 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 91.89% |
| XRT240920P00043000 | 2024-04-16 1:54PM EDT | 43.00 | 0.21 | 0.00 | 0.77 | 0.00 | - | 2 | 3 | 89.06% |
| XRT240920P00044000 | 2024-04-22 2:10PM EDT | 44.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 0 | 96.24% |
| XRT240920P00045000 | 2024-04-16 3:18PM EDT | 45.00 | 0.28 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 82.86% |
| XRT240920P00046000 | 2024-04-15 3:05PM EDT | 46.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 102.49% |
| XRT240920P00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 81.74% |
| XRT240920P00048000 | 2024-04-12 3:26PM EDT | 48.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 121.85% |
| XRT240920P00049000 | 2024-07-05 11:15AM EDT | 49.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | 1 | 7 | 88.13% |
| XRT240920P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.25 | 0.00 | 2.26 | 0.00 | - | 3 | 3 | 89.80% |
| XRT240920P00051000 | 2024-04-30 11:05AM EDT | 51.00 | 0.28 | 0.01 | 0.32 | 0.00 | - | 42 | 39 | 56.54% |
| XRT240920P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 13 | 55 | 106.45% |
| XRT240920P00053000 | 2024-05-01 11:53AM EDT | 53.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 17 | 38 | 102.76% |
| XRT240920P00054000 | 2024-05-08 2:51PM EDT | 54.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 27 | 80 | 99.12% |
| XRT240920P00055000 | 2024-07-26 3:45PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 62 | 43.75% |
| XRT240920P00056000 | 2024-05-09 3:26PM EDT | 56.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 18 | 1,896 | 91.99% |
| XRT240920P00057000 | 2024-07-09 10:08AM EDT | 57.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 2 | 197 | 64.26% |
| XRT240920P00058000 | 2024-05-31 1:17PM EDT | 58.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 8 | 3,656 | 51.47% |
| XRT240920P00059000 | 2024-05-21 10:17AM EDT | 59.00 | 0.29 | 0.05 | 0.38 | 0.00 | - | 1 | 139 | 46.48% |
| XRT240920P00060000 | 2024-07-24 12:59PM EDT | 60.00 | 0.13 | 0.00 | 1.41 | 0.00 | - | 70 | 1,292 | 51.71% |
| XRT240920P00061000 | 2024-07-02 10:45AM EDT | 61.00 | 0.12 | 0.00 | 2.89 | 0.00 | - | 1 | 100 | 61.67% |
| XRT240920P00062000 | 2024-07-16 9:30AM EDT | 62.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 1 | 928 | 36.52% |
| XRT240920P00063000 | 2024-07-25 1:02PM EDT | 63.00 | 0.22 | 0.00 | 2.73 | 0.00 | - | 1 | 934 | 54.61% |
| XRT240920P00064000 | 2024-07-26 12:03PM EDT | 64.00 | 0.22 | 0.01 | 0.33 | -0.05 | -18.52% | 1 | 5,538 | 33.79% |
| XRT240920P00065000 | 2024-07-26 3:47PM EDT | 65.00 | 0.25 | 0.00 | 2.43 | -0.06 | -19.35% | 503 | 5,730 | 62.13% |
| XRT240920P00066000 | 2024-07-26 12:04PM EDT | 66.00 | 0.31 | 0.00 | 2.72 | -0.08 | -20.51% | 6 | 11,589 | 62.11% |
| XRT240920P00067000 | 2024-07-26 3:26PM EDT | 67.00 | 0.38 | 0.00 | 2.29 | -0.07 | -15.56% | 1 | 812 | 54.05% |
| XRT240920P00068000 | 2024-07-26 12:22PM EDT | 68.00 | 0.45 | 0.00 | 3.20 | -0.10 | -18.18% | 4 | 7,736 | 60.43% |
| XRT240920P00069000 | 2024-07-26 3:26PM EDT | 69.00 | 0.55 | 0.00 | 1.97 | -0.12 | -17.91% | 2 | 3,970 | 44.19% |
| XRT240920P00070000 | 2024-07-26 1:24PM EDT | 70.00 | 0.66 | 0.50 | 1.35 | -0.15 | -18.52% | 19 | 13,606 | 34.33% |
| XRT240920P00071000 | 2024-07-26 3:04PM EDT | 71.00 | 0.84 | 0.45 | 4.40 | -0.43 | -33.86% | 17 | 775 | 61.17% |
| XRT240920P00072000 | 2024-07-26 3:12PM EDT | 72.00 | 1.00 | 0.00 | 4.80 | -0.21 | -17.36% | 10 | 235 | 60.99% |
| XRT240920P00073000 | 2024-07-26 3:47PM EDT | 73.00 | 1.25 | 0.00 | 4.80 | -0.40 | -24.24% | 508 | 1,419 | 57.06% |
| XRT240920P00074000 | 2024-07-26 3:35PM EDT | 74.00 | 1.47 | 0.00 | 4.80 | -0.73 | -33.18% | 99 | 9,337 | 53.09% |
| XRT240920P00075000 | 2024-07-26 2:11PM EDT | 75.00 | 1.86 | 1.75 | 4.00 | -0.50 | -21.19% | 61 | 5,317 | 42.20% |
| XRT240920P00076000 | 2024-07-26 10:41AM EDT | 76.00 | 2.31 | 2.06 | 2.32 | -0.30 | -11.49% | 2 | 901 | 23.98% |
| XRT240920P00077000 | 2024-07-26 1:01PM EDT | 77.00 | 2.72 | 2.49 | 2.75 | -0.93 | -25.48% | 6 | 294 | 23.54% |
| XRT240920P00078000 | 2024-07-26 3:52PM EDT | 78.00 | 3.13 | 2.88 | 3.50 | -0.70 | -18.28% | 6 | 2,192 | 25.32% |
| XRT240920P00079000 | 2024-07-24 12:08PM EDT | 79.00 | 4.75 | 3.25 | 4.10 | 0.00 | - | 2 | 124 | 25.42% |
| XRT240920P00080000 | 2024-07-24 3:23PM EDT | 80.00 | 5.80 | 2.20 | 6.90 | 0.00 | - | 24 | 286 | 43.77% |
| XRT240920P00081000 | 2024-07-16 3:58PM EDT | 81.00 | 3.55 | 2.77 | 7.55 | 0.00 | - | 1 | 58 | 43.93% |
| XRT240920P00082000 | 2024-07-25 2:55PM EDT | 82.00 | 6.81 | 3.25 | 7.75 | 0.00 | - | 2 | 71 | 39.99% |
| XRT240920P00084000 | 2024-06-21 11:08AM EDT | 84.00 | 8.70 | 6.40 | 10.55 | 0.00 | - | 1 | 0 | 52.37% |
| XRT240920P00085000 | 2024-07-09 2:06PM EDT | 85.00 | 11.60 | 5.65 | 10.50 | 0.00 | - | 10 | 0 | 45.54% |
| XRT240920P00086000 | 2024-06-12 9:30AM EDT | 86.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XRT240920P00090000 | 2024-06-21 10:06AM EDT | 90.00 | 14.55 | 12.50 | 16.80 | 0.00 | - | 1 | 0 | 68.97% |
| XRT240920P00092000 | 2024-02-29 4:49PM EDT | 92.00 | 15.90 | 12.70 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| XRT240920P00094000 | 2024-06-21 10:37AM EDT | 94.00 | 18.45 | 16.70 | 20.85 | 0.00 | - | 1 | 0 | 56.84% |
| XRT240920P00096000 | 2024-06-20 2:17PM EDT | 96.00 | 20.55 | 18.00 | 22.70 | 0.00 | - | - | 0 | 55.27% |
| XRT240920P00097000 | 2024-06-20 11:39AM EDT | 97.00 | 21.35 | 19.35 | 23.75 | 0.00 | - | - | 0 | 59.35% |
| XRT240920P00098000 | 2024-06-10 1:41PM EDT | 98.00 | 22.55 | 21.80 | 26.50 | 0.00 | - | - | 0 | 78.49% |
| XRT240920P00099000 | 2024-06-21 9:56AM EDT | 99.00 | 23.50 | 21.40 | 25.80 | 0.00 | - | 1 | 0 | 63.18% |
| XRT240920P00101000 | 2024-06-06 12:54PM EDT | 101.00 | 23.75 | 25.15 | 30.10 | 0.00 | - | - | 0 | 88.45% |
