Deutsche Märkte schließen in 3 Stunden 31 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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT250117C000300002024-06-10 12:05PM EDT30.0045.380.000.000.00-220.00%
XRT250117C000350002024-04-19 2:10PM EDT35.0036.000.000.000.00-260.00%
XRT250117C000400002023-12-01 3:31PM EDT40.0026.8927.3537.350.00-16165.85%
XRT250117C000450002022-09-21 10:20AM EDT45.0022.1519.0019.450.00--360.00%
XRT250117C000500002024-05-02 1:25PM EDT50.0023.3825.6530.300.00-14653.02%
XRT250117C000520002023-06-02 9:40AM EDT52.0011.7010.8020.800.00-330.00%
XRT250117C000540002023-09-11 12:44PM EDT54.0012.005.4515.450.00-10100.00%
XRT250117C000550002023-08-09 10:30AM EDT55.0015.3011.5511.750.00-680.00%
XRT250117C000560002024-06-10 12:28PM EDT56.0020.450.000.000.00-120.00%
XRT250117C000570002023-12-15 4:20PM EDT57.0016.0712.0017.000.00-120.00%
XRT250117C000580002024-06-10 12:29PM EDT58.0018.700.000.000.00-150.00%
XRT250117C000600002024-04-04 2:30PM EDT60.0017.2013.7518.200.00-46237.09%
XRT250117C000610002024-01-19 1:02PM EDT61.0011.308.7018.700.00-22344.87%
XRT250117C000620002024-01-19 4:00PM EDT62.0011.258.5017.800.00-104143.54%
XRT250117C000630002024-05-17 11:04AM EDT63.0015.0511.3015.900.00-323736.39%
XRT250117C000640002023-12-11 10:32AM EDT64.009.167.5012.500.00-2317.70%
XRT250117C000650002024-06-04 3:28PM EDT65.0014.120.000.000.00-7210.00%
XRT250117C000660002024-06-12 10:43AM EDT66.0014.300.000.000.00-1490.00%
XRT250117C000670002023-12-19 12:17PM EDT67.0010.365.0010.000.00-1418.02%
XRT250117C000680002024-06-13 12:24PM EDT68.0010.600.000.000.00-1310.00%
XRT250117C000690002024-02-01 2:28PM EDT69.007.309.5014.500.00-3748.19%
XRT250117C000700002024-04-24 3:15PM EDT70.008.337.7510.850.00-12533.47%
XRT250117C000710002024-06-07 3:46PM EDT71.009.000.000.000.00-20440.00%
XRT250117C000720002024-04-12 11:36AM EDT72.007.415.5510.150.00-1235.34%
XRT250117C000730002024-06-07 3:57PM EDT73.007.600.000.000.00-4500.00%
XRT250117C000740002024-05-28 11:14AM EDT74.006.950.000.000.00-3160.00%
XRT250117C000750002024-06-17 10:59AM EDT75.005.750.000.000.00-1490.00%
XRT250117C000760002024-06-13 1:39PM EDT76.005.700.000.000.00-2520.00%
XRT250117C000800002024-06-12 11:08AM EDT80.004.950.000.000.00-62101.56%
XRT250117C000850002024-06-12 11:09AM EDT85.002.970.000.000.00-51873.13%
XRT250117C000900002024-06-12 11:08AM EDT90.001.700.000.000.00-92976.25%
XRT250117C000950002024-06-12 11:05AM EDT95.000.910.000.000.00-4786.25%
XRT250117C001000002024-05-20 3:25PM EDT100.000.360.000.000.00-1626.25%
XRT250117C001050002024-06-17 1:57PM EDT105.000.250.000.000.00-24212.50%
XRT250117C001100002024-06-17 1:58PM EDT110.000.220.000.000.00-27812.50%
XRT250117C001150002024-06-17 1:59PM EDT115.000.150.000.000.00-23912.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT250117P000300002024-05-13 9:30AM EDT30.000.040.000.000.00-130525.00%
XRT250117P000350002024-05-03 2:20PM EDT35.000.100.004.800.00-232692.16%
XRT250117P000400002024-05-09 1:22PM EDT40.000.190.000.700.00-211456.30%
XRT250117P000450002024-06-17 2:03PM EDT45.000.180.000.000.00-22912.50%
XRT250117P000500002024-04-10 11:19AM EDT50.000.820.071.250.00-33846.22%
XRT250117P000520002023-09-29 3:43PM EDT52.003.110.2010.000.00-11073.12%
XRT250117P000530002024-05-15 9:35AM EDT53.000.570.380.500.00-504732.28%
XRT250117P000540002024-05-15 2:01PM EDT54.000.590.004.750.00-27666.19%
XRT250117P000550002024-06-17 2:11PM EDT55.000.550.000.000.00-145012.50%
XRT250117P000560002024-05-16 12:57PM EDT56.000.800.122.000.00-1020342.79%
XRT250117P000570002024-01-05 2:01PM EDT57.002.450.009.600.00-31532459.95%
XRT250117P000580002024-01-23 11:06AM EDT58.002.401.802.020.00-71239.50%
XRT250117P000590002024-06-13 3:02PM EDT59.000.800.000.000.00-26716.25%
XRT250117P000600002024-06-07 12:12PM EDT60.000.890.000.000.00-106926.25%
XRT250117P000610002024-05-30 10:14AM EDT61.001.220.000.000.00-7676.25%
XRT250117P000620002024-06-17 2:11PM EDT62.001.170.000.000.00-2776.25%
XRT250117P000630002024-05-31 3:51PM EDT63.001.270.000.000.00-11846.25%
XRT250117P000640002024-06-12 11:08AM EDT64.001.230.000.000.00-11,0386.25%
XRT250117P000650002024-04-26 11:33AM EDT65.002.940.404.750.00-16343.18%
XRT250117P000660002024-06-12 11:06AM EDT66.001.530.000.000.00-1233.13%
XRT250117P000670002024-04-23 11:15AM EDT67.003.700.000.000.00-142443.13%
XRT250117P000680002024-06-07 2:10PM EDT68.002.360.000.000.00-11603.13%
XRT250117P000690002024-05-31 3:50PM EDT69.002.400.000.000.00-1743.13%
XRT250117P000700002024-06-17 12:21PM EDT70.002.900.000.000.00-2005263.13%
XRT250117P000710002024-06-13 10:41AM EDT71.003.100.000.000.00-6411.56%
XRT250117P000720002024-06-14 12:17PM EDT72.003.830.000.000.00-32,9111.56%
XRT250117P000730002024-05-13 3:27PM EDT73.004.201.946.400.00-1934.50%
XRT250117P000740002024-06-07 9:34AM EDT74.003.900.000.000.00-1150.78%
XRT250117P000750002024-06-17 11:07AM EDT75.004.900.000.000.00-16800.39%
XRT250117P000760002024-06-12 11:00AM EDT76.004.200.000.000.00-211600.05%
XRT250117P000780002024-06-13 10:44AM EDT78.006.020.000.000.00-30300.00%
XRT250117P000800002024-06-12 9:54AM EDT80.006.300.000.000.00-1021040.00%
XRT250117P000850002024-06-11 2:34PM EDT85.0010.570.000.000.00-30470.00%
XRT250117P000900002024-01-02 3:08PM EDT90.0018.2518.5022.500.00-1157.64%
XRT250117P001000002022-10-20 10:02AM EDT100.0041.2530.6040.600.00-1181.92%
XRT250117P001100002023-03-01 12:08PM EDT110.0044.7041.7551.750.00--095.97%