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
62.552,54 +953,16 (+1,55%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220C00053000 | 2024-06-10 12:39PM EDT | 53.00 | 23.10 | 19.05 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| XRT241220C00054000 | 2024-06-13 12:19PM EDT | 54.00 | 22.30 | 21.35 | 26.10 | 0.00 | - | 1 | 2 | 66.06% |
| XRT241220C00056000 | 2024-06-14 12:03PM EDT | 56.00 | 19.60 | 19.45 | 24.10 | 0.00 | - | 1 | 3 | 61.45% |
| XRT241220C00057000 | 2024-06-14 12:05PM EDT | 57.00 | 18.70 | 18.55 | 23.15 | 0.00 | - | 1 | 4 | 59.60% |
| XRT241220C00058000 | 2024-06-14 1:50PM EDT | 58.00 | 17.80 | 17.60 | 22.40 | 0.00 | - | 1 | 2 | 59.38% |
| XRT241220C00062000 | 2024-06-10 1:26PM EDT | 62.00 | 15.20 | 10.95 | 15.65 | 0.00 | - | - | 2 | 25.83% |
| XRT241220C00067000 | 2024-07-05 10:35AM EDT | 67.00 | 9.10 | 9.80 | 14.45 | 0.00 | - | 1 | 4 | 46.28% |
| XRT241220C00068000 | 2024-07-03 11:06AM EDT | 68.00 | 8.41 | 9.05 | 13.85 | 0.00 | - | 30 | 31 | 46.41% |
| XRT241220C00069000 | 2024-07-16 12:12PM EDT | 69.00 | 11.27 | 8.15 | 12.95 | 0.00 | - | 1 | 3 | 44.65% |
| XRT241220C00070000 | 2024-07-25 3:39PM EDT | 70.00 | 8.77 | 7.35 | 12.10 | 0.00 | - | 12 | 69 | 43.15% |
| XRT241220C00071000 | 2024-07-23 12:25PM EDT | 71.00 | 7.85 | 6.70 | 11.40 | 0.00 | - | 2 | 3 | 42.46% |
| XRT241220C00072000 | 2024-07-16 12:12PM EDT | 72.00 | 8.99 | 5.85 | 10.60 | 0.00 | - | 1 | 6 | 41.13% |
| XRT241220C00073000 | 2024-06-20 10:11AM EDT | 73.00 | 6.93 | 4.40 | 8.85 | 0.00 | - | - | 20 | 34.55% |
| XRT241220C00074000 | 2024-06-24 1:08PM EDT | 74.00 | 6.45 | 3.30 | 8.10 | 0.00 | - | 1 | 2 | 33.45% |
| XRT241220C00075000 | 2024-07-16 4:07PM EDT | 75.00 | 7.40 | 3.90 | 8.75 | 0.00 | - | 4 | 6 | 39.64% |
| XRT241220C00076000 | 2024-07-16 1:13PM EDT | 76.00 | 6.50 | 3.45 | 8.30 | 0.00 | - | 2 | 10 | 39.82% |
| XRT241220C00077000 | 2024-06-27 1:06PM EDT | 77.00 | 4.10 | 3.00 | 7.70 | 0.00 | - | 1 | 7 | 39.11% |
| XRT241220C00078000 | 2024-07-18 9:37AM EDT | 78.00 | 5.50 | 2.53 | 7.20 | 0.00 | - | 1 | 63 | 38.82% |
| XRT241220C00079000 | 2024-07-18 1:27PM EDT | 79.00 | 4.00 | 2.11 | 6.75 | 0.00 | - | 2 | 32 | 38.68% |
| XRT241220C00080000 | 2024-07-18 1:22PM EDT | 80.00 | 3.60 | 1.75 | 6.35 | 0.00 | - | 2 | 37 | 38.71% |
| XRT241220C00081000 | 2024-07-18 1:31PM EDT | 81.00 | 3.20 | 1.24 | 6.05 | 0.00 | - | 2 | 73 | 39.14% |
| XRT241220C00082000 | 2024-07-18 1:21PM EDT | 82.00 | 2.85 | 0.96 | 5.80 | 0.00 | - | 2 | 61 | 39.73% |
| XRT241220C00083000 | 2024-07-18 1:21PM EDT | 83.00 | 2.53 | 0.62 | 5.35 | 0.00 | - | 2 | 59 | 39.21% |
| XRT241220C00084000 | 2024-07-18 1:22PM EDT | 84.00 | 2.22 | 0.34 | 5.05 | 0.00 | - | 2 | 147 | 39.36% |
| XRT241220C00085000 | 2024-07-18 1:22PM EDT | 85.00 | 1.95 | 0.13 | 4.85 | 0.00 | - | 2 | 93 | 39.95% |
| XRT241220C00086000 | 2024-07-05 10:22AM EDT | 86.00 | 0.95 | 0.00 | 1.94 | 0.00 | - | 1 | 236 | 25.26% |
| XRT241220C00087000 | 2024-05-14 10:51AM EDT | 87.00 | 3.40 | 1.40 | 1.59 | 0.00 | - | - | 117 | 24.38% |
| XRT241220C00088000 | 2024-07-19 10:34AM EDT | 88.00 | 1.16 | 0.00 | 4.75 | 0.00 | - | 1 | 45 | 44.03% |
| XRT241220C00089000 | 2024-07-08 1:28PM EDT | 89.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 2 | 49 | 45.75% |
| XRT241220C00090000 | 2024-06-05 3:38PM EDT | 90.00 | 1.51 | 0.06 | 2.10 | 0.00 | - | 3 | 13 | 31.45% |
| XRT241220C00093000 | 2024-07-01 3:33PM EDT | 93.00 | 0.35 | 0.00 | 3.85 | 0.00 | - | - | 30 | 45.76% |
| XRT241220C00095000 | 2024-07-11 10:25AM EDT | 95.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 12 | 14 | 51.39% |
| XRT241220C00096000 | 2024-07-10 1:53PM EDT | 96.00 | 0.28 | 0.00 | 3.95 | 0.00 | - | - | 1 | 49.98% |
| XRT241220C00097000 | 2024-07-10 1:53PM EDT | 97.00 | 0.25 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 49.04% |
| XRT241220C00098000 | 2024-07-10 1:55PM EDT | 98.00 | 0.19 | 0.00 | 3.85 | 0.00 | - | 2 | 3 | 51.66% |
| XRT241220C00099000 | 2024-07-15 3:04PM EDT | 99.00 | 0.29 | 0.00 | 2.52 | 0.00 | - | 2 | 11 | 44.32% |
| XRT241220C00100000 | 2024-07-22 2:24PM EDT | 100.00 | 0.22 | 0.00 | 3.35 | 0.00 | - | 2 | 5 | 50.76% |
| XRT241220C00101000 | 2024-07-25 3:40PM EDT | 101.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 44.46% |
| XRT241220C00102000 | 2024-07-26 2:52PM EDT | 102.00 | 0.29 | 0.00 | 3.10 | +0.05 | +20.83% | 2 | 3 | 51.22% |
| XRT241220C00103000 | 2024-07-22 1:07PM EDT | 103.00 | 0.27 | 0.00 | 2.77 | +0.07 | +35.00% | 2 | 3 | 50.00% |
| XRT241220C00104000 | 2024-07-26 2:45PM EDT | 104.00 | 0.25 | 0.00 | 4.60 | +0.02 | +8.70% | 2 | 0 | 62.56% |
| XRT241220C00105000 | 2024-07-26 2:48PM EDT | 105.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 64.76% |
| XRT241220C00106000 | 2024-07-26 2:49PM EDT | 106.00 | 0.23 | 0.00 | 4.80 | +0.06 | +35.29% | 2 | 1 | 50.21% |
| XRT241220C00110000 | 2024-07-26 2:50PM EDT | 110.00 | 0.14 | 0.00 | 2.75 | -0.01 | -6.67% | 2 | 2 | 56.25% |
| XRT241220C00115000 | 2024-07-12 3:17PM EDT | 115.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 50 | 55.80% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220P00036000 | 2024-04-29 3:14PM EDT | 36.00 | 0.20 | 0.00 | 3.75 | 0.00 | - | 2 | 0 | 101.07% |
| XRT241220P00037000 | 2024-04-29 3:13PM EDT | 37.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 105.84% |
| XRT241220P00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.24 | 0.00 | 3.50 | 0.00 | - | 2 | 0 | 93.16% |
| XRT241220P00039000 | 2024-07-08 12:59PM EDT | 39.00 | 0.04 | 0.00 | 3.70 | 0.00 | - | 15 | 14 | 91.85% |
| XRT241220P00040000 | 2024-06-03 11:26AM EDT | 40.00 | 0.20 | 0.00 | 1.36 | 0.00 | - | 60 | 0 | 68.56% |
| XRT241220P00041000 | 2024-05-07 1:50PM EDT | 41.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 93.75% |
| XRT241220P00042000 | 2024-05-08 2:33PM EDT | 42.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 90.92% |
| XRT241220P00043000 | 2024-05-08 2:11PM EDT | 43.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 88.16% |
| XRT241220P00044000 | 2024-05-09 3:00PM EDT | 44.00 | 0.26 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 85.16% |
| XRT241220P00045000 | 2024-05-08 2:31PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 82.81% |
| XRT241220P00046000 | 2024-05-07 2:59PM EDT | 46.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 80.22% |
| XRT241220P00047000 | 2024-07-10 2:40PM EDT | 47.00 | 0.16 | 0.00 | 3.95 | 0.00 | - | - | 0 | 72.78% |
| XRT241220P00048000 | 2024-07-10 2:29PM EDT | 48.00 | 0.16 | 0.00 | 2.61 | 0.00 | - | 2 | 1 | 61.96% |
| XRT241220P00049000 | 2024-07-16 1:34PM EDT | 49.00 | 0.15 | 0.00 | 2.33 | 0.00 | - | 2 | 1 | 57.93% |
| XRT241220P00050000 | 2024-07-25 9:30AM EDT | 50.00 | 0.21 | 0.00 | 1.67 | 0.00 | - | 20 | 10 | 51.07% |
| XRT241220P00051000 | 2024-07-25 1:46PM EDT | 51.00 | 0.17 | 0.00 | 1.69 | 0.00 | - | 1 | 2 | 60.35% |
| XRT241220P00052000 | 2024-07-18 2:16PM EDT | 52.00 | 0.18 | 0.00 | 2.56 | 0.00 | - | 2 | 1 | 53.39% |
| XRT241220P00053000 | 2024-07-22 2:15PM EDT | 53.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 62.45% |
| XRT241220P00054000 | 2024-07-25 1:45PM EDT | 54.00 | 0.23 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 57.37% |
| XRT241220P00055000 | 2024-07-24 2:26PM EDT | 55.00 | 0.32 | 0.00 | 2.88 | 0.00 | - | 2 | 1 | 63.31% |
| XRT241220P00056000 | 2024-07-18 2:13PM EDT | 56.00 | 0.26 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 57.24% |
| XRT241220P00057000 | 2024-07-17 2:36PM EDT | 57.00 | 0.25 | 0.00 | 2.76 | 0.00 | - | 2 | 0 | 57.76% |
| XRT241220P00058000 | 2024-07-17 2:35PM EDT | 58.00 | 0.30 | 0.00 | 3.05 | 0.00 | - | 2 | 7 | 57.93% |
| XRT241220P00059000 | 2024-07-17 2:34PM EDT | 59.00 | 0.36 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 53.22% |
| XRT241220P00060000 | 2024-07-18 3:36PM EDT | 60.00 | 0.42 | 0.00 | 2.23 | 0.00 | - | 200 | 203 | 46.90% |
| XRT241220P00061000 | 2024-05-28 12:40PM EDT | 61.00 | 0.99 | 0.00 | 2.89 | 0.00 | - | 1 | 1 | 50.09% |
| XRT241220P00063000 | 2024-06-12 10:27AM EDT | 63.00 | 0.95 | 0.50 | 0.64 | 0.00 | - | 20 | 11 | 26.42% |
| XRT241220P00064000 | 2024-07-05 2:00PM EDT | 64.00 | 1.15 | 0.00 | 3.15 | 0.00 | - | 5 | 7 | 45.54% |
| XRT241220P00065000 | 2024-07-25 11:08AM EDT | 65.00 | 1.12 | 0.03 | 1.00 | 0.00 | - | 2 | 277 | 26.95% |
| XRT241220P00066000 | 2024-06-14 12:51PM EDT | 66.00 | 1.77 | 0.00 | 3.85 | 0.00 | - | 15 | 20 | 45.85% |
| XRT241220P00067000 | 2024-07-09 9:43AM EDT | 67.00 | 1.74 | 0.00 | 4.75 | 0.00 | - | 4 | 4 | 49.21% |
| XRT241220P00068000 | 2024-07-19 10:34AM EDT | 68.00 | 1.45 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 45.64% |
| XRT241220P00069000 | 2024-07-01 3:30PM EDT | 69.00 | 2.35 | 0.05 | 4.80 | 0.00 | - | 455 | 456 | 44.79% |
| XRT241220P00070000 | 2024-07-25 11:08AM EDT | 70.00 | 2.17 | 0.03 | 2.27 | 0.00 | - | 2 | 2,381 | 27.27% |
| XRT241220P00071000 | 2024-07-23 12:28PM EDT | 71.00 | 2.25 | 0.08 | 5.00 | 0.00 | - | 1 | 65 | 41.17% |
| XRT241220P00072000 | 2024-07-25 1:59PM EDT | 72.00 | 2.46 | 0.18 | 5.00 | -0.32 | -11.51% | 10 | 2,336 | 38.76% |
| XRT241220P00073000 | 2024-07-26 3:59PM EDT | 73.00 | 2.84 | 0.52 | 5.20 | -0.32 | -10.13% | 20 | 121 | 37.40% |
| XRT241220P00074000 | 2024-07-24 2:44PM EDT | 74.00 | 3.23 | 0.90 | 5.65 | -0.67 | -17.18% | 11 | 41 | 37.32% |
| XRT241220P00075000 | 2024-07-26 11:25AM EDT | 75.00 | 3.55 | 2.66 | 4.80 | -0.90 | -20.22% | 115 | 110 | 30.27% |
| XRT241220P00076000 | 2024-07-23 1:10PM EDT | 76.00 | 4.20 | 1.81 | 6.45 | 0.00 | - | 9 | 58 | 36.29% |
| XRT241220P00077000 | 2024-07-23 12:08PM EDT | 77.00 | 4.50 | 2.10 | 6.95 | 0.00 | - | 2 | 46 | 36.13% |
| XRT241220P00078000 | 2024-07-25 1:11PM EDT | 78.00 | 5.23 | 2.50 | 7.40 | 0.00 | - | 30 | 41 | 35.61% |
| XRT241220P00079000 | 2024-07-25 1:11PM EDT | 79.00 | 5.77 | 3.00 | 7.80 | 0.00 | - | 45 | 59 | 34.71% |
| XRT241220P00080000 | 2024-07-23 12:23PM EDT | 80.00 | 6.40 | 3.55 | 8.35 | 0.00 | - | 10 | 25 | 34.47% |
| XRT241220P00081000 | 2024-07-01 3:30PM EDT | 81.00 | 8.46 | 4.25 | 9.10 | 0.00 | - | 30 | 40 | 35.14% |
| XRT241220P00082000 | 2024-07-25 12:01PM EDT | 82.00 | 7.75 | 4.70 | 9.60 | 0.00 | - | 45 | 18 | 34.42% |
| XRT241220P00083000 | 2024-07-25 12:54PM EDT | 83.00 | 8.41 | 5.65 | 10.50 | 0.00 | - | 15 | 30 | 35.68% |
| XRT241220P00085000 | 2024-07-16 1:44PM EDT | 85.00 | 7.72 | 6.95 | 11.60 | 0.00 | - | 6 | 5 | 34.20% |
| XRT241220P00090000 | 2024-07-25 12:47PM EDT | 90.00 | 14.00 | 11.30 | 15.80 | 0.00 | - | 200 | 150 | 36.82% |
