Deutsche Märkte schließen in 3 Stunden 53 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
76,04+1,25 (+1,67%)
Börsenschluss: 04:00PM EDT
76,04 0,00 (0,00%)
Nachbörse: 06:13PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT241220C000530002024-06-10 12:39PM EDT53.0023.100.000.000.00--10.00%
XRT241220C000540002024-06-13 12:19PM EDT54.0022.300.000.000.00-120.00%
XRT241220C000560002024-06-14 12:03PM EDT56.0019.600.000.000.00-130.00%
XRT241220C000570002024-06-14 12:05PM EDT57.0018.700.000.000.00-140.00%
XRT241220C000580002024-06-14 1:50PM EDT58.0017.800.000.000.00-120.00%
XRT241220C000620002024-06-10 1:26PM EDT62.0015.200.000.000.00--20.00%
XRT241220C000670002024-06-14 2:00PM EDT67.0010.300.000.000.00-140.00%
XRT241220C000680002024-06-03 1:10PM EDT68.0012.960.000.000.00-110.00%
XRT241220C000690002024-06-14 10:51AM EDT69.008.800.000.000.00-220.00%
XRT241220C000700002024-05-31 9:31AM EDT70.009.550.000.000.00-59650.00%
XRT241220C000720002024-06-14 10:51AM EDT72.006.820.000.000.00-120.00%
XRT241220C000740002024-05-17 9:30AM EDT74.007.343.107.800.00-1131.57%
XRT241220C000750002024-05-15 9:52AM EDT75.007.374.205.400.00--122.62%
XRT241220C000760002024-06-14 11:07AM EDT76.004.700.000.000.00--10.00%
XRT241220C000770002024-06-17 11:30AM EDT77.004.550.000.000.00-240.39%
XRT241220C000780002024-06-17 11:30AM EDT78.004.100.000.000.00-1280.78%
XRT241220C000790002024-06-17 12:03PM EDT79.003.700.000.000.00-1231.56%
XRT241220C000800002024-06-17 11:33AM EDT80.003.250.000.000.00-1381.56%
XRT241220C000810002024-06-17 11:29AM EDT81.002.930.000.000.00-1331.56%
XRT241220C000820002024-06-17 11:46AM EDT82.002.580.000.000.00-1133.13%
XRT241220C000830002024-06-17 11:30AM EDT83.002.300.000.000.00-1233.13%
XRT241220C000840002024-06-13 1:31PM EDT84.002.210.000.000.00-11423.13%
XRT241220C000850002024-06-12 11:04AM EDT85.002.720.000.000.00-1953.13%
XRT241220C000860002024-06-12 11:04AM EDT86.002.420.000.000.00-12353.13%
XRT241220C000870002024-05-14 10:51AM EDT87.003.401.401.590.00--11723.26%
XRT241220C000880002024-05-30 9:48AM EDT88.001.400.000.000.00-1456.25%
XRT241220C000890002024-05-14 12:50PM EDT89.002.731.121.210.00--4722.96%
XRT241220C000900002024-06-05 3:38PM EDT90.001.510.000.000.00-3136.25%
XRT241220C000970002024-06-14 1:32PM EDT97.000.350.000.000.00-216.25%
XRT241220C000980002024-06-14 1:34PM EDT98.000.320.000.000.00-216.25%
XRT241220C000990002024-06-14 2:53PM EDT99.000.290.000.000.00-216.25%
XRT241220C001000002024-06-14 3:23PM EDT100.000.250.000.000.00-216.25%
XRT241220C001010002024-06-12 3:09PM EDT101.000.330.000.000.00-206.25%
XRT241220C001020002024-06-06 1:48PM EDT102.000.400.000.000.00-206.25%
XRT241220C001030002024-06-06 1:50PM EDT103.000.340.000.000.00-2012.50%
XRT241220C001040002024-06-06 1:52PM EDT104.000.320.000.000.00-2012.50%
XRT241220C001050002024-06-06 1:58PM EDT105.000.270.000.000.00-2012.50%
XRT241220C001060002024-05-16 1:33PM EDT106.000.270.004.800.00-2160.21%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT241220P000360002024-04-29 3:14PM EDT36.000.200.003.750.00-2088.79%
XRT241220P000370002024-04-29 3:13PM EDT37.000.210.004.800.00-2092.99%
XRT241220P000380002024-04-29 2:53PM EDT38.000.240.003.500.00-2081.74%
XRT241220P000390002024-05-02 2:44PM EDT39.000.230.004.800.00-2187.45%
XRT241220P000400002024-06-03 11:26AM EDT40.000.200.000.000.00-606025.00%
XRT241220P000410002024-05-07 1:50PM EDT41.000.250.004.800.00-2082.20%
XRT241220P000420002024-05-08 2:33PM EDT42.000.240.004.800.00-2179.69%
XRT241220P000430002024-05-08 2:11PM EDT43.000.240.004.800.00-2177.22%
XRT241220P000440002024-05-09 3:00PM EDT44.000.260.004.750.00-2074.54%
XRT241220P000450002024-05-08 2:31PM EDT45.000.320.004.800.00-2072.44%
XRT241220P000460002024-05-07 2:59PM EDT46.000.380.004.800.00-2070.14%
XRT241220P000480002024-06-17 2:54PM EDT48.000.210.000.000.00-2112.50%
XRT241220P000490002024-06-17 2:52PM EDT49.000.230.000.000.00-2112.50%
XRT241220P000500002024-06-17 2:51PM EDT50.000.300.000.000.00-2012.50%
XRT241220P000510002024-06-17 2:49PM EDT51.000.330.000.000.00-2112.50%
XRT241220P000520002024-06-17 2:47PM EDT52.000.360.000.000.00-2012.50%
XRT241220P000530002024-06-14 1:39PM EDT53.000.430.000.000.00-2012.50%
XRT241220P000540002024-06-14 1:36PM EDT54.000.490.000.000.00---12.50%
XRT241220P000550002024-06-12 3:02PM EDT55.000.380.000.000.00--112.50%
XRT241220P000560002024-06-12 2:59PM EDT56.000.470.000.000.00-2212.50%
XRT241220P000570002024-06-03 9:30AM EDT57.000.510.000.000.00-2112.50%
XRT241220P000580002024-05-06 10:45AM EDT58.001.230.004.800.00-2762.01%
XRT241220P000590002024-05-22 2:25PM EDT59.001.020.000.000.00--16.25%
XRT241220P000600002024-06-07 2:02PM EDT60.000.770.000.000.00-236.25%
XRT241220P000610002024-05-28 12:40PM EDT61.000.990.000.000.00-116.25%
XRT241220P000630002024-06-12 10:27AM EDT63.000.950.000.000.00-20116.25%
XRT241220P000640002024-05-08 2:57PM EDT64.002.240.274.900.00--249.33%
XRT241220P000650002024-06-10 3:51PM EDT65.001.450.000.000.00-3516.25%
XRT241220P000660002024-06-14 12:51PM EDT66.001.770.000.000.00-15206.25%
XRT241220P000680002024-06-03 10:30AM EDT68.001.500.000.000.00-113.13%
XRT241220P000690002024-05-17 9:40AM EDT69.002.600.445.300.00-1140.63%
XRT241220P000700002024-06-17 1:05PM EDT70.002.600.000.000.00-15763.13%
XRT241220P000710002024-06-17 11:32AM EDT71.002.940.000.000.00-153.13%
XRT241220P000720002024-06-17 12:52PM EDT72.003.200.000.000.00-2181.56%
XRT241220P000730002024-06-17 1:46PM EDT73.003.450.000.000.00-181.56%
XRT241220P000740002024-06-17 1:07PM EDT74.003.900.000.000.00-7190.78%
XRT241220P000750002024-06-17 12:08PM EDT75.004.350.000.000.00-191170.78%
XRT241220P000760002024-06-17 11:34AM EDT76.004.950.000.000.00-1260.05%
XRT241220P000770002024-06-17 11:34AM EDT77.005.450.000.000.00-1260.00%
XRT241220P000780002024-06-14 11:09AM EDT78.006.400.000.000.00-1140.00%
XRT241220P000790002024-06-07 10:22AM EDT79.005.850.000.000.00-1190.00%
XRT241220P000800002024-06-17 10:16AM EDT80.007.330.000.000.00-15350.00%
XRT241220P000810002024-05-22 9:53AM EDT81.008.100.000.000.00-15100.00%
XRT241220P000820002024-05-16 1:20PM EDT82.007.856.3511.050.00--234.36%
XRT241220P000850002024-06-03 9:42AM EDT85.009.700.000.000.00-660.00%
XRT241220P000900002024-06-17 11:03AM EDT90.0015.230.000.000.00-1001570.00%