Deutsche Märkte schließen in 7 Stunden 42 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
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210917C000500002021-03-19 3:07PM EDT50.0041.4840.2545.000.00-4090.01%
XRT210917C000590002021-04-06 9:30AM EDT59.0031.400.000.000.00--00.00%
XRT210917C000600002021-03-22 11:00AM EDT60.0030.000.000.000.00-200.00%
XRT210917C000650002021-03-03 3:06PM EDT65.0018.2022.5027.100.00-303254.32%
XRT210917C000670002021-03-05 1:37PM EDT67.0015.3020.5025.200.00-4251.50%
XRT210917C000680002021-01-26 12:41PM EDT68.0013.5012.0517.000.00-110.00%
XRT210917C000700002021-04-20 2:43PM EDT70.0018.850.000.000.00-100.00%
XRT210917C000710002021-04-16 11:24AM EDT71.0022.060.000.000.00-100.00%
XRT210917C000720002021-03-05 12:51PM EDT72.0011.5016.2020.950.00-2247.64%
XRT210917C000730002021-01-28 3:32PM EDT73.0017.959.0514.000.00-120.00%
XRT210917C000740002021-01-21 2:40PM EDT74.006.607.5012.000.00-220.00%
XRT210917C000750002021-03-09 10:56AM EDT75.0020.6412.0516.700.00-11534.39%
XRT210917C000760002021-04-15 1:09PM EDT76.0017.180.000.000.00-200.00%
XRT210917C000770002021-03-09 10:52AM EDT77.0016.000.000.000.00-130.00%
XRT210917C000780002021-04-12 2:21PM EDT78.0016.100.000.000.00-300.00%
XRT210917C000790002021-04-14 10:51AM EDT79.0015.3012.3513.300.00-3631.42%
XRT210917C000800002021-04-15 9:34AM EDT80.0014.550.000.000.00-100.00%
XRT210917C000810002021-03-09 2:42PM EDT81.0013.5011.3015.850.00-105650.94%
XRT210917C000820002021-03-15 10:42AM EDT82.0017.4213.1514.050.00-26344.92%
XRT210917C000830002021-04-16 2:22PM EDT83.0012.030.000.000.00-300.00%
XRT210917C000840002021-04-06 10:40AM EDT84.0011.070.000.000.00-4600.00%
XRT210917C000850002021-04-20 2:31PM EDT85.008.000.000.000.00-700.00%
XRT210917C000860002021-03-29 1:45PM EDT86.009.250.000.000.00-100.00%
XRT210917C000870002021-04-16 12:38PM EDT87.008.800.000.000.00-100.00%
XRT210917C000880002021-04-12 4:00PM EDT88.006.750.000.000.00-200.00%
XRT210917C000890002021-04-20 2:42PM EDT89.005.900.000.000.00-1300.00%
XRT210917C000900002021-04-16 11:49AM EDT90.006.000.000.000.00-300.20%
XRT210917C000910002021-04-07 1:13PM EDT91.006.300.000.000.00-500.78%
XRT210917C000920002021-04-20 12:41PM EDT92.004.780.000.000.00-2401.56%
XRT210917C000930002021-04-20 1:21PM EDT93.004.300.000.000.00-1001.56%
XRT210917C000940002021-04-13 11:52AM EDT94.004.130.000.000.00-501.56%
XRT210917C000950002021-04-20 3:47PM EDT95.003.850.000.000.00-703.13%
XRT210917C000960002021-04-14 10:00AM EDT96.005.100.000.000.00-103.13%
XRT210917C000970002021-04-16 3:38PM EDT97.003.400.000.000.00-203.13%
XRT210917C000980002021-04-13 2:40PM EDT98.002.750.000.000.00-503.13%
XRT210917C000990002021-04-13 10:01AM EDT99.003.000.000.000.00-203.13%
XRT210917C001000002021-04-20 3:18PM EDT100.002.190.000.000.00-8203.13%
XRT210917C001050002021-04-14 10:43AM EDT105.001.700.000.000.00-306.25%
XRT210917C001100002021-04-16 3:55PM EDT110.001.100.000.000.00-106.25%
XRT210917C001150002021-03-22 1:48PM EDT115.000.750.000.000.00-206.25%
XRT210917C001200002021-04-19 3:13PM EDT120.000.590.000.000.00-3012.50%
XRT210917C001250002021-04-13 10:27AM EDT125.000.480.000.000.00-1012.50%
XRT210917C001300002021-04-08 9:40AM EDT130.000.350.000.000.00-1012.50%
XRT210917C001350002021-04-01 2:11PM EDT135.000.270.000.000.00-5012.50%
XRT210917C001400002021-04-14 11:39AM EDT140.000.220.000.000.00-2012.50%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210917P000400002021-02-01 12:01PM EDT40.001.000.030.600.00-101467.68%
XRT210917P000450002021-04-05 3:12PM EDT45.000.120.000.000.00-1025.00%
XRT210917P000500002021-04-09 9:36AM EDT50.000.130.000.000.00-1025.00%
XRT210917P000550002021-04-15 9:30AM EDT55.000.160.000.000.00-1012.50%
XRT210917P000570002021-01-27 10:47AM EDT57.002.900.002.000.00-5552.64%
XRT210917P000580002021-04-19 3:21PM EDT58.000.220.000.000.00-1012.50%
XRT210917P000600002021-04-13 9:30AM EDT60.000.200.000.000.00-2012.50%
XRT210917P000610002021-04-01 3:47PM EDT61.000.400.000.000.00-1012.50%
XRT210917P000620002021-01-29 3:21PM EDT62.005.500.105.000.00-1859.88%
XRT210917P000640002021-03-23 11:47AM EDT64.001.150.000.000.00--012.50%
XRT210917P000650002021-04-16 3:10PM EDT65.000.370.000.000.00-8012.50%
XRT210917P000660002021-01-21 12:07PM EDT66.004.350.724.700.00-2253.78%
XRT210917P000670002021-01-26 2:41PM EDT67.003.901.005.800.00-7456.97%
XRT210917P000680002021-03-03 12:18PM EDT68.002.620.004.900.00-271664.98%
XRT210917P000690002021-03-22 2:15PM EDT69.001.250.000.000.00-2012.50%
XRT210917P000700002021-04-16 10:32AM EDT70.000.700.000.000.00-406.25%
XRT210917P000710002021-04-14 11:06AM EDT71.000.870.000.000.00-206.25%
XRT210917P000720002021-03-18 3:55PM EDT72.002.500.111.340.00-46033.11%
XRT210917P000730002021-03-04 3:09PM EDT73.005.800.225.000.00-55255.42%
XRT210917P000740002021-03-10 12:16PM EDT74.003.250.701.600.00-17032.13%
XRT210917P000750002021-03-30 2:23PM EDT75.002.420.000.000.00-1006.25%
XRT210917P000760002021-03-05 12:24PM EDT76.003.180.395.000.00-14449.45%
XRT210917P000770002021-03-10 11:34AM EDT77.003.190.284.950.00-16147.22%
XRT210917P000780002021-04-13 11:13AM EDT78.001.950.000.000.00-11306.25%
XRT210917P000790002021-04-06 10:06AM EDT79.002.460.000.000.00-2006.25%
XRT210917P000800002021-04-15 1:34PM EDT80.002.300.000.000.00-303.13%
XRT210917P000810002021-04-07 9:48AM EDT81.003.000.000.000.00-103.13%
XRT210917P000820002021-04-09 11:53AM EDT82.003.050.000.000.00-103.13%
XRT210917P000830002021-03-26 1:22PM EDT83.005.050.000.000.00-2003.13%
XRT210917P000840002021-04-13 2:01PM EDT84.003.650.000.000.00-13803.13%
XRT210917P000850002021-04-20 10:56AM EDT85.004.200.000.000.00-701.56%
XRT210917P000860002021-04-14 11:06AM EDT86.003.800.000.000.00-501.56%
XRT210917P000870002021-04-14 12:03PM EDT87.004.250.000.000.00-95501.56%
XRT210917P000880002021-04-09 10:59AM EDT88.004.500.000.000.00-100.78%
XRT210917P000890002021-04-19 2:47PM EDT89.005.000.000.000.00-1500.39%
XRT210917P000900002021-04-16 11:56AM EDT90.005.850.000.000.00-100.00%
XRT210917P000910002021-04-20 11:03AM EDT91.007.400.000.000.00-500.00%
XRT210917P000920002021-04-12 12:24PM EDT92.006.300.000.000.00-200.00%
XRT210917P000930002021-04-19 10:57AM EDT93.007.350.000.000.00-300.00%
XRT210917P000940002021-03-19 10:08AM EDT94.0011.756.057.850.00-13322.75%
XRT210917P000950002021-04-14 2:28PM EDT95.008.050.000.000.00-100.00%
XRT210917P000960002021-04-09 12:45PM EDT96.009.320.000.000.00-400.00%
XRT210917P000970002021-03-02 2:52PM EDT97.0018.109.3014.000.00-7741.36%
XRT210917P001000002021-04-12 12:57PM EDT100.0011.700.000.000.00-300.00%
XRT210917P001050002021-03-24 11:36AM EDT105.0020.500.000.000.00-100.00%
XRT210917P001100002021-04-12 10:04AM EDT110.0019.530.000.000.00-100.00%
XRT210917P001150002021-01-29 3:42PM EDT115.0039.5031.2036.000.00-2270.16%
XRT210917P001200002021-03-09 10:30AM EDT120.0033.8029.2033.050.00-1746.24%
XRT210917P001250002021-02-01 10:34AM EDT125.0044.0042.5046.300.00-61183.18%
XRT210917P001300002021-03-10 1:09PM EDT130.0036.6436.1540.750.00-101032.08%
XRT210917P001350002021-02-02 10:34AM EDT135.0058.0052.7056.500.00-1092.25%