Deutsche Märkte schließen in 7 Stunden 45 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,55-2,06 (-2,25%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210618C000390002020-12-18 7:22PM EDT39.0023.1831.1535.500.00--10.00%
XRT210618C000400002021-04-05 3:09PM EDT40.0050.000.000.000.00-200.00%
XRT210618C000410002020-11-18 12:02PM EDT41.0016.8020.1024.850.00-110.00%
XRT210618C000420002020-12-04 3:45PM EDT42.0020.3322.0023.250.00-550.00%
XRT210618C000430002021-03-19 10:17AM EDT43.0048.3547.3052.000.00-10172.75%
XRT210618C000440002021-01-15 10:47AM EDT44.0029.1135.6536.050.00-120.00%
XRT210618C000460002021-03-22 11:38AM EDT46.0044.040.000.000.00-200.00%
XRT210618C000470002021-03-04 3:00PM EDT47.0028.6040.0044.800.00-10140.38%
XRT210618C000500002021-02-05 4:53PM EDT50.0028.8229.2034.000.00-3300.00%
XRT210618C000510002020-12-11 2:48PM EDT51.0011.7416.7019.050.00-130.00%
XRT210618C000520002020-11-12 1:32PM EDT52.005.7910.3011.900.00-20200.00%
XRT210618C000530002021-01-19 12:10PM EDT53.0019.9024.0025.450.00-360.00%
XRT210618C000540002020-12-18 7:22PM EDT54.009.6417.5021.500.00--10.00%
XRT210618C000550002021-02-05 2:39PM EDT55.0023.3024.0528.950.00-1240.00%
XRT210618C000560002021-01-28 10:38AM EDT56.0034.4021.2026.000.00-1650.00%
XRT210618C000570002021-01-05 2:24PM EDT57.0010.1218.9521.950.00-3190.00%
XRT210618C000580002021-02-03 12:41PM EDT58.0018.8021.0525.900.00-10250.00%
XRT210618C000590002021-01-08 10:53AM EDT59.0011.4017.6022.450.00-11560.00%
XRT210618C000600002021-03-19 9:42AM EDT60.0029.3330.2035.000.00-22108.35%
XRT210618C000610002021-03-15 11:47AM EDT61.0033.4530.1034.000.00-23110.89%
XRT210618C000620002021-01-26 11:23AM EDT62.0017.1715.6020.500.00-160.00%
XRT210618C000630002021-01-29 11:11AM EDT63.0028.0514.6019.500.00-13840.00%
XRT210618C000640002021-01-29 11:09AM EDT64.0027.3713.6018.500.00-160.00%
XRT210618C000650002021-03-23 10:38AM EDT65.0023.980.000.000.00-100.00%
XRT210618C000660002021-01-22 12:53PM EDT66.0010.2012.1515.850.00-500.00%
XRT210618C000670002021-03-18 11:53AM EDT67.0024.4123.3028.000.00-52187.40%
XRT210618C000680002021-02-11 11:22AM EDT68.0014.0624.5029.350.00-33108.37%
XRT210618C000690002021-03-26 12:55PM EDT69.0018.930.000.000.00-300.00%
XRT210618C000700002021-03-26 12:55PM EDT70.0023.400.000.000.00-100.00%
XRT210618C000710002021-04-01 2:13PM EDT71.0018.610.000.000.00-100.00%
XRT210618C000720002021-02-23 11:05AM EDT72.008.2513.3514.850.00-14140.00%
XRT210618C000730002021-03-10 2:30PM EDT73.0019.8517.0021.600.00-21166.48%
XRT210618C000740002021-03-09 3:30PM EDT74.0017.4016.0020.750.00-51364.49%
XRT210618C000750002021-04-20 1:36PM EDT75.0014.200.000.000.00-400.00%
XRT210618C000760002021-04-19 10:46AM EDT76.0015.550.000.000.00-200.00%
XRT210618C000770002021-04-12 3:26PM EDT77.0012.950.000.000.00-1400.00%
XRT210618C000780002021-04-20 2:43PM EDT78.0011.020.000.000.00-400.00%
XRT210618C000790002021-03-26 12:55PM EDT79.0010.630.000.000.00-300.00%
XRT210618C000800002021-04-20 10:00AM EDT80.0011.280.000.000.00-1000.00%
XRT210618C000810002021-03-10 1:00PM EDT81.0016.3510.3511.750.00-514048.46%
XRT210618C000820002021-04-09 9:36AM EDT82.008.550.000.000.00-200.00%
XRT210618C000830002021-04-09 3:32PM EDT83.0010.000.000.000.00-100.00%
XRT210618C000840002021-04-16 3:01PM EDT84.009.900.000.000.00-100.00%
XRT210618C000850002021-04-20 3:10PM EDT85.006.050.000.000.00-4000.00%
XRT210618C000860002021-04-16 1:03PM EDT86.008.100.000.000.00-100.00%
XRT210618C000870002021-04-09 3:39PM EDT87.007.250.000.000.00-800.00%
XRT210618C000880002021-04-20 2:46PM EDT88.004.150.000.000.00-1100.00%
XRT210618C000890002021-04-20 12:40PM EDT89.004.300.000.000.00-1000.00%
XRT210618C000900002021-04-20 3:57PM EDT90.003.600.000.000.00-11100.39%
XRT210618C000910002021-04-20 10:42AM EDT91.002.910.000.000.00-4301.56%
XRT210618C000920002021-04-20 2:42PM EDT92.002.070.000.000.00-1701.56%
XRT210618C000930002021-04-20 3:30PM EDT93.002.060.000.000.00-16003.13%
XRT210618C000940002021-04-15 2:11PM EDT94.001.880.000.000.00-203.13%
XRT210618C000950002021-04-20 2:39PM EDT95.001.750.000.000.00-3203.13%
XRT210618C000960002021-04-20 10:51AM EDT96.001.490.000.000.00-203.13%
XRT210618C000970002021-04-13 11:57AM EDT97.001.590.000.000.00-306.25%
XRT210618C000980002021-04-16 11:50AM EDT98.001.720.000.000.00-106.25%
XRT210618C000990002021-04-13 3:23PM EDT99.001.150.000.000.00-206.25%
XRT210618C001000002021-04-20 3:22PM EDT100.000.710.000.000.00-27006.25%
XRT210618C001050002021-04-20 10:29AM EDT105.000.460.000.000.00-206.25%
XRT210618C001100002021-04-20 3:08PM EDT110.000.180.000.000.00-11012.50%
XRT210618C001150002021-04-20 3:08PM EDT115.000.150.000.000.00-11012.50%
XRT210618C001200002021-04-19 9:30AM EDT120.000.230.000.000.00-5012.50%
XRT210618C001250002021-02-22 4:57PM EDT125.000.260.002.190.00-4461.91%
XRT210618C001300002021-04-16 2:46PM EDT130.000.030.000.000.00-2025.00%
XRT210618C001350002021-04-13 12:18PM EDT135.000.090.000.000.00-8025.00%
XRT210618C001400002021-04-05 9:34AM EDT140.000.100.000.000.00-1025.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210618P000300002021-04-09 10:59AM EDT30.000.010.000.000.00-1050.00%
XRT210618P000350002021-02-22 3:58PM EDT35.000.060.000.240.00-5528106.84%
XRT210618P000390002020-11-02 12:20PM EDT39.001.890.300.700.00-64763120.80%
XRT210618P000400002021-03-08 11:04AM EDT40.000.200.001.200.00-10294121.88%
XRT210618P000410002020-11-18 12:02PM EDT41.000.810.001.010.00-152114.55%
XRT210618P000420002020-11-30 2:17PM EDT42.000.750.000.920.00-10149109.38%
XRT210618P000430002020-10-26 12:34PM EDT43.002.180.221.480.00--46121.00%
XRT210618P000440002021-01-29 11:09AM EDT44.000.250.005.000.00-51,110157.01%
XRT210618P000450002021-02-23 10:50AM EDT45.000.300.000.300.00-96683.01%
XRT210618P000460002020-12-21 4:59PM EDT46.000.860.281.060.00-10226105.62%
XRT210618P000470002020-10-28 12:40PM EDT47.003.600.591.970.00-13190119.68%
XRT210618P000480002021-03-11 4:40PM EDT48.000.270.020.690.00-114987.79%
XRT210618P000490002021-02-23 11:21AM EDT49.000.150.000.300.00-313473.63%
XRT210618P000500002021-04-16 10:32AM EDT50.000.100.000.000.00-5025.00%
XRT210618P000510002021-02-02 11:11AM EDT51.000.310.020.000.00-10050.00%
XRT210618P000520002021-02-02 12:33PM EDT52.000.400.000.000.00-1025.00%
XRT210618P000530002021-02-24 4:54PM EDT53.000.500.000.740.00-81576.17%
XRT210618P000540002021-01-27 1:03PM EDT54.001.960.005.000.00-926919120.02%
XRT210618P000550002021-03-16 1:32PM EDT55.000.200.000.250.00-51,65359.28%
XRT210618P000560002021-01-28 12:23PM EDT56.003.520.002.770.00-31,08894.48%
XRT210618P000570002021-02-24 4:57PM EDT57.000.580.001.080.00-781572.51%
XRT210618P000580002021-01-29 1:24PM EDT58.002.790.005.000.00-2644107.03%
XRT210618P000590002021-02-02 12:33PM EDT59.001.150.340.000.00-1054.30%
XRT210618P000600002021-04-20 2:38PM EDT60.000.150.000.000.00-2025.00%
XRT210618P000610002021-02-01 1:26PM EDT61.003.500.001.000.00-11862.31%
XRT210618P000620002021-02-24 4:57PM EDT62.000.860.004.850.00-72693.75%
XRT210618P000630002021-02-24 4:54PM EDT63.000.910.004.850.00-820090.82%
XRT210618P000640002021-02-23 10:38AM EDT64.001.350.000.750.00-54252.44%
XRT210618P000650002021-04-08 12:43PM EDT65.000.110.000.000.00-2012.50%
XRT210618P000660002021-04-14 11:06AM EDT66.000.160.000.000.00-1012.50%
XRT210618P000670002021-02-08 12:10PM EDT67.001.480.151.390.00-116355.25%
XRT210618P000680002021-03-04 3:02PM EDT68.002.200.104.100.00-223972.63%
XRT210618P000690002021-03-15 1:32PM EDT69.000.690.002.030.00-438055.03%
XRT210618P000700002021-04-20 12:12PM EDT70.000.150.000.000.00-10012.50%
XRT210618P000710002021-04-09 10:45AM EDT71.000.240.000.000.00-4012.50%
XRT210618P000720002021-03-17 3:15PM EDT72.000.950.020.690.00-56843.12%
XRT210618P000730002021-04-01 2:33PM EDT73.000.420.000.000.00-1012.50%
XRT210618P000740002021-03-30 3:10PM EDT74.000.880.000.000.00-13012.50%
XRT210618P000750002021-04-20 1:21PM EDT75.000.750.000.000.00-16012.50%
XRT210618P000760002021-04-05 11:18AM EDT76.000.700.000.000.00-22012.50%
XRT210618P000770002021-04-08 2:06PM EDT77.000.570.000.000.00-106.25%
XRT210618P000780002021-04-12 11:59AM EDT78.000.400.000.000.00-106.25%
XRT210618P000790002021-04-14 3:11PM EDT79.000.580.000.000.00-406.25%
XRT210618P000800002021-04-20 3:02PM EDT80.001.100.000.000.00-9406.25%
XRT210618P000810002021-03-22 2:45PM EDT81.002.140.000.000.00-106.25%
XRT210618P000820002021-04-20 11:33AM EDT82.001.490.000.000.00-206.25%
XRT210618P000830002021-04-09 9:58AM EDT83.001.300.000.000.00-1006.25%
XRT210618P000840002021-04-20 10:51AM EDT84.001.670.000.000.00-103.13%
XRT210618P000850002021-04-20 3:48PM EDT85.002.100.000.000.00-603.13%
XRT210618P000860002021-04-20 10:27AM EDT86.002.120.000.000.00-703.13%
XRT210618P000870002021-04-20 11:36AM EDT87.003.100.000.000.00-601.56%
XRT210618P000880002021-04-20 11:33AM EDT88.003.320.000.000.00-301.56%
XRT210618P000890002021-04-01 10:12AM EDT89.003.850.000.000.00-300.39%
XRT210618P000900002021-04-20 11:36AM EDT90.004.600.000.000.00-2000.00%
XRT210618P000910002021-04-15 1:52PM EDT91.003.600.000.000.00-300.00%
XRT210618P000920002021-04-16 2:51PM EDT92.003.700.000.000.00-200.00%
XRT210618P000930002021-04-16 1:39PM EDT93.004.200.000.000.00-800.00%
XRT210618P000940002021-04-09 3:43PM EDT94.005.450.000.000.00-1500.00%
XRT210618P000950002021-04-08 3:03PM EDT95.007.750.000.000.00-100.00%
XRT210618P000960002021-04-20 11:36AM EDT96.008.700.000.000.00-2100.00%
XRT210618P000970002021-04-12 3:43PM EDT97.006.900.000.000.00--00.00%
XRT210618P000980002021-03-22 10:58AM EDT98.0011.050.000.000.00-100.00%
XRT210618P001000002021-04-20 3:08PM EDT100.0011.950.000.000.00-4100.00%
XRT210618P001050002021-04-05 9:35AM EDT105.0015.520.000.000.00-2500.00%
XRT210618P001100002021-03-16 9:44AM EDT110.0021.0015.0520.000.00-80390.00%
XRT210618P001150002021-03-10 1:06PM EDT115.0022.2820.8525.500.00-1327.93%
XRT210618P001200002021-04-20 3:25PM EDT120.0031.110.000.000.00-500.00%
XRT210618P001250002021-02-02 11:11AM EDT125.0049.5042.3046.500.00-33132.62%
XRT210618P001300002021-02-01 1:45PM EDT130.0048.6047.3051.450.00-17139.11%
XRT210618P001350002021-03-24 2:45PM EDT135.0050.400.000.000.00-100.00%