Deutsche Märkte schließen in 7 Stunden 42 Minuten
DAX
15.174,28+44,77(+0,30%)Euro Stoxx 50
3.968,37+27,91(+0,71%)Dow Jones 30
33.821,30-256,33(-0,75%)
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
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210917C00050000 | 2021-03-19 3:07PM EDT | 50.00 | 41.48 | 40.25 | 45.00 | 0.00 | - | 4 | 0 | 90.01% |
| XRT210917C00059000 | 2021-04-06 9:30AM EDT | 59.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210917C00060000 | 2021-03-22 11:00AM EDT | 60.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210917C00065000 | 2021-03-03 3:06PM EDT | 65.00 | 18.20 | 22.50 | 27.10 | 0.00 | - | 30 | 32 | 54.32% |
| XRT210917C00067000 | 2021-03-05 1:37PM EDT | 67.00 | 15.30 | 20.50 | 25.20 | 0.00 | - | 4 | 2 | 51.50% |
| XRT210917C00068000 | 2021-01-26 12:41PM EDT | 68.00 | 13.50 | 12.05 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| XRT210917C00070000 | 2021-04-20 2:43PM EDT | 70.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917C00071000 | 2021-04-16 11:24AM EDT | 71.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917C00072000 | 2021-03-05 12:51PM EDT | 72.00 | 11.50 | 16.20 | 20.95 | 0.00 | - | 2 | 2 | 47.64% |
| XRT210917C00073000 | 2021-01-28 3:32PM EDT | 73.00 | 17.95 | 9.05 | 14.00 | 0.00 | - | 1 | 2 | 0.00% |
| XRT210917C00074000 | 2021-01-21 2:40PM EDT | 74.00 | 6.60 | 7.50 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| XRT210917C00075000 | 2021-03-09 10:56AM EDT | 75.00 | 20.64 | 12.05 | 16.70 | 0.00 | - | 1 | 15 | 34.39% |
| XRT210917C00076000 | 2021-04-15 1:09PM EDT | 76.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210917C00077000 | 2021-03-09 10:52AM EDT | 77.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XRT210917C00078000 | 2021-04-12 2:21PM EDT | 78.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210917C00079000 | 2021-04-14 10:51AM EDT | 79.00 | 15.30 | 12.35 | 13.30 | 0.00 | - | 3 | 6 | 31.42% |
| XRT210917C00080000 | 2021-04-15 9:34AM EDT | 80.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917C00081000 | 2021-03-09 2:42PM EDT | 81.00 | 13.50 | 11.30 | 15.85 | 0.00 | - | 10 | 56 | 50.94% |
| XRT210917C00082000 | 2021-03-15 10:42AM EDT | 82.00 | 17.42 | 13.15 | 14.05 | 0.00 | - | 2 | 63 | 44.92% |
| XRT210917C00083000 | 2021-04-16 2:22PM EDT | 83.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210917C00084000 | 2021-04-06 10:40AM EDT | 84.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XRT210917C00085000 | 2021-04-20 2:31PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XRT210917C00086000 | 2021-03-29 1:45PM EDT | 86.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917C00087000 | 2021-04-16 12:38PM EDT | 87.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917C00088000 | 2021-04-12 4:00PM EDT | 88.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210917C00089000 | 2021-04-20 2:42PM EDT | 89.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XRT210917C00090000 | 2021-04-16 11:49AM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| XRT210917C00091000 | 2021-04-07 1:13PM EDT | 91.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XRT210917C00092000 | 2021-04-20 12:41PM EDT | 92.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| XRT210917C00093000 | 2021-04-20 1:21PM EDT | 93.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XRT210917C00094000 | 2021-04-13 11:52AM EDT | 94.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XRT210917C00095000 | 2021-04-20 3:47PM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XRT210917C00096000 | 2021-04-14 10:00AM EDT | 96.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT210917C00097000 | 2021-04-16 3:38PM EDT | 97.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XRT210917C00098000 | 2021-04-13 2:40PM EDT | 98.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XRT210917C00099000 | 2021-04-13 10:01AM EDT | 99.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XRT210917C00100000 | 2021-04-20 3:18PM EDT | 100.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| XRT210917C00105000 | 2021-04-14 10:43AM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT210917C00110000 | 2021-04-16 3:55PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT210917C00115000 | 2021-03-22 1:48PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT210917C00120000 | 2021-04-19 3:13PM EDT | 120.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT210917C00125000 | 2021-04-13 10:27AM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210917C00130000 | 2021-04-08 9:40AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210917C00135000 | 2021-04-01 2:11PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XRT210917C00140000 | 2021-04-14 11:39AM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210917P00040000 | 2021-02-01 12:01PM EDT | 40.00 | 1.00 | 0.03 | 0.60 | 0.00 | - | 10 | 14 | 67.68% |
| XRT210917P00045000 | 2021-04-05 3:12PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210917P00050000 | 2021-04-09 9:36AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210917P00055000 | 2021-04-15 9:30AM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210917P00057000 | 2021-01-27 10:47AM EDT | 57.00 | 2.90 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 52.64% |
| XRT210917P00058000 | 2021-04-19 3:21PM EDT | 58.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210917P00060000 | 2021-04-13 9:30AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT210917P00061000 | 2021-04-01 3:47PM EDT | 61.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210917P00062000 | 2021-01-29 3:21PM EDT | 62.00 | 5.50 | 0.10 | 5.00 | 0.00 | - | 1 | 8 | 59.88% |
| XRT210917P00064000 | 2021-03-23 11:47AM EDT | 64.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XRT210917P00065000 | 2021-04-16 3:10PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XRT210917P00066000 | 2021-01-21 12:07PM EDT | 66.00 | 4.35 | 0.72 | 4.70 | 0.00 | - | 2 | 2 | 53.78% |
| XRT210917P00067000 | 2021-01-26 2:41PM EDT | 67.00 | 3.90 | 1.00 | 5.80 | 0.00 | - | 7 | 4 | 56.97% |
| XRT210917P00068000 | 2021-03-03 12:18PM EDT | 68.00 | 2.62 | 0.00 | 4.90 | 0.00 | - | 27 | 16 | 64.98% |
| XRT210917P00069000 | 2021-03-22 2:15PM EDT | 69.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT210917P00070000 | 2021-04-16 10:32AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT210917P00071000 | 2021-04-14 11:06AM EDT | 71.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT210917P00072000 | 2021-03-18 3:55PM EDT | 72.00 | 2.50 | 0.11 | 1.34 | 0.00 | - | 4 | 60 | 33.11% |
| XRT210917P00073000 | 2021-03-04 3:09PM EDT | 73.00 | 5.80 | 0.22 | 5.00 | 0.00 | - | 5 | 52 | 55.42% |
| XRT210917P00074000 | 2021-03-10 12:16PM EDT | 74.00 | 3.25 | 0.70 | 1.60 | 0.00 | - | 1 | 70 | 32.13% |
| XRT210917P00075000 | 2021-03-30 2:23PM EDT | 75.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XRT210917P00076000 | 2021-03-05 12:24PM EDT | 76.00 | 3.18 | 0.39 | 5.00 | 0.00 | - | 1 | 44 | 49.45% |
| XRT210917P00077000 | 2021-03-10 11:34AM EDT | 77.00 | 3.19 | 0.28 | 4.95 | 0.00 | - | 1 | 61 | 47.22% |
| XRT210917P00078000 | 2021-04-13 11:13AM EDT | 78.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| XRT210917P00079000 | 2021-04-06 10:06AM EDT | 79.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XRT210917P00080000 | 2021-04-15 1:34PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT210917P00081000 | 2021-04-07 9:48AM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT210917P00082000 | 2021-04-09 11:53AM EDT | 82.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT210917P00083000 | 2021-03-26 1:22PM EDT | 83.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XRT210917P00084000 | 2021-04-13 2:01PM EDT | 84.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| XRT210917P00085000 | 2021-04-20 10:56AM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XRT210917P00086000 | 2021-04-14 11:06AM EDT | 86.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XRT210917P00087000 | 2021-04-14 12:03PM EDT | 87.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 1.56% |
| XRT210917P00088000 | 2021-04-09 10:59AM EDT | 88.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XRT210917P00089000 | 2021-04-19 2:47PM EDT | 89.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| XRT210917P00090000 | 2021-04-16 11:56AM EDT | 90.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917P00091000 | 2021-04-20 11:03AM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT210917P00092000 | 2021-04-12 12:24PM EDT | 92.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210917P00093000 | 2021-04-19 10:57AM EDT | 93.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210917P00094000 | 2021-03-19 10:08AM EDT | 94.00 | 11.75 | 6.05 | 7.85 | 0.00 | - | 1 | 33 | 22.75% |
| XRT210917P00095000 | 2021-04-14 2:28PM EDT | 95.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917P00096000 | 2021-04-09 12:45PM EDT | 96.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT210917P00097000 | 2021-03-02 2:52PM EDT | 97.00 | 18.10 | 9.30 | 14.00 | 0.00 | - | 7 | 7 | 41.36% |
| XRT210917P00100000 | 2021-04-12 12:57PM EDT | 100.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210917P00105000 | 2021-03-24 11:36AM EDT | 105.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917P00110000 | 2021-04-12 10:04AM EDT | 110.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210917P00115000 | 2021-01-29 3:42PM EDT | 115.00 | 39.50 | 31.20 | 36.00 | 0.00 | - | 2 | 2 | 70.16% |
| XRT210917P00120000 | 2021-03-09 10:30AM EDT | 120.00 | 33.80 | 29.20 | 33.05 | 0.00 | - | 1 | 7 | 46.24% |
| XRT210917P00125000 | 2021-02-01 10:34AM EDT | 125.00 | 44.00 | 42.50 | 46.30 | 0.00 | - | 6 | 11 | 83.18% |
| XRT210917P00130000 | 2021-03-10 1:09PM EDT | 130.00 | 36.64 | 36.15 | 40.75 | 0.00 | - | 10 | 10 | 32.08% |
| XRT210917P00135000 | 2021-02-02 10:34AM EDT | 135.00 | 58.00 | 52.70 | 56.50 | 0.00 | - | 1 | 0 | 92.25% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
