Deutsche Märkte öffnen in 4 Stunden 14 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,62-0,56 (-0,58%)
Börsenschluss: 04:00PM EST
96,63 +0,01 (+0,01%)
Nachbörse: 07:31PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT211217C000500002021-09-19 11:14PM EST50.0044.4242.5546.500.00---0.00%
XRT211217C000600002021-10-22 2:36PM EST60.0034.500.000.000.00-200.00%
XRT211217C000650002021-08-25 4:24PM EST65.0030.2528.1531.050.00-330.00%
XRT211217C000700002021-11-23 2:37PM EST70.0030.2525.5027.550.00-544111.82%
XRT211217C000750002021-08-25 4:24PM EST75.0018.0019.5022.350.00-1287.01%
XRT211217C000770002021-08-25 4:24PM EST77.0019.2017.7520.450.00-1282.91%
XRT211217C000780002021-11-29 2:56PM EST78.0018.7516.9020.65+0.12+0.64%1240754.00%
XRT211217C000790002021-10-18 1:29AM EST79.0013.5220.9023.600.00--2146.73%
XRT211217C000800002021-11-29 3:07PM EST80.0016.7215.6517.75-5.69-25.39%13579.54%
XRT211217C000810002021-09-21 2:40PM EST81.0013.2013.1015.200.00-12120.00%
XRT211217C000820002021-11-29 2:18PM EST82.0014.9313.5515.75-3.80-20.29%1372.07%
XRT211217C000830002021-08-25 4:24PM EST83.0014.3011.2515.450.00-2281.84%
XRT211217C000840002021-11-29 9:38AM EST84.0013.8011.1515.00+1.00+7.81%21587.01%
XRT211217C000850002021-11-12 10:19AM EST85.0017.6010.1013.000.00-41565.70%
XRT211217C000860002021-11-29 2:56PM EST86.0011.059.1511.95-0.05-0.45%238960.94%
XRT211217C000870002021-11-22 9:30AM EST87.0014.959.0011.000.00-21957.96%
XRT211217C000880002021-11-17 3:24PM EST88.0014.297.459.850.00-17051.51%
XRT211217C000890002021-11-29 3:14PM EST89.008.357.209.050.00-5047250.90%
XRT211217C000900002021-11-29 2:59PM EST90.007.465.008.05-0.49-6.16%211746.88%
XRT211217C000910002021-11-26 9:40AM EST91.005.855.807.500.00-14849.24%
XRT211217C000920002021-11-29 10:41AM EST92.005.254.956.60-4.35-45.31%314846.19%
XRT211217C000930002021-11-26 9:40AM EST93.005.604.357.400.00-215564.33%
XRT211217C000940002021-11-29 10:37AM EST94.003.953.404.70-2.00-33.61%368538.16%
XRT211217C000950002021-11-29 3:34PM EST95.003.752.654.00-0.56-12.99%4823336.82%
XRT211217C000960002021-11-29 3:34PM EST96.003.151.953.45-0.30-8.70%5335236.69%
XRT211217C000970002021-11-29 3:55PM EST97.002.521.733.20-0.68-21.25%2217239.50%
XRT211217C000975002021-11-29 11:26AM EST97.502.280.734.40-0.59-20.56%19556.18%
XRT211217C000980002021-11-29 2:04PM EST98.002.201.414.00-0.08-3.51%5693254.05%
XRT211217C000985002021-11-26 9:51AM EST98.502.401.472.250.00-3335.86%
XRT211217C000990002021-11-29 2:03PM EST99.001.730.822.23-0.15-7.98%120237.92%
XRT211217C000995002021-11-29 10:26AM EST99.501.511.061.82-1.32-46.64%9235.06%
XRT211217C001000002021-11-29 3:57PM EST100.001.290.761.76-0.54-29.51%47256836.38%
XRT211217C001010002021-11-29 11:27AM EST101.001.000.691.27-0.10-9.09%1016133.81%
XRT211217C001020002021-11-29 3:53PM EST102.000.760.501.02-0.34-30.91%1837933.72%
XRT211217C001030002021-11-29 2:37PM EST103.000.600.411.01-0.26-30.23%834736.79%
XRT211217C001040002021-11-29 2:18PM EST104.000.470.270.70-0.23-32.86%4378534.69%
XRT211217C001050002021-11-29 4:00PM EST105.000.320.220.58-0.24-42.86%133,05435.21%
XRT211217C001060002021-11-29 3:58PM EST106.000.230.090.45-0.23-50.00%221,05335.06%
XRT211217C001070002021-11-29 2:37PM EST107.000.200.000.35-0.11-35.48%3516135.01%
XRT211217C001080002021-11-23 1:29PM EST108.000.520.000.430.00--539.36%
XRT211217C001090002021-11-24 12:48PM EST109.000.260.000.430.00--1641.70%
XRT211217C001100002021-11-29 3:34PM EST110.000.070.070.08-0.05-41.67%1088830.86%
XRT211217C001130002021-11-22 12:14PM EST113.000.150.000.290.00--146.00%
XRT211217C001150002021-11-24 10:50AM EST115.000.090.000.220.00-115747.17%
XRT211217C001200002021-11-23 1:08PM EST120.000.100.000.020.00-312839.45%
XRT211217C001250002021-08-25 4:24PM EST125.000.800.000.280.00-1159.38%
XRT211217C001300002021-10-01 11:14AM EST130.000.090.000.390.00-8870.51%
XRT211217C001350002021-08-17 8:30AM EST135.000.290.004.450.00--0134.33%
XRT211217C001400002021-10-28 2:36PM EST140.000.020.001.760.00-83112.60%
XRT211217C001450002021-11-16 9:30AM EST145.000.010.000.030.00-43766.41%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT211217P000500002021-08-30 1:41PM EST50.000.060.000.660.00-1016162.30%
XRT211217P000550002021-10-22 9:15AM EST55.000.050.000.260.00-652121.48%
XRT211217P000600002021-11-29 10:28AM EST60.000.080.000.22-0.09-52.94%59101.95%
XRT211217P000650002021-11-09 9:30AM EST65.000.030.000.230.00-75187.30%
XRT211217P000700002021-11-29 3:06PM EST70.000.060.000.17+0.02+50.00%3356869.53%
XRT211217P000750002021-11-29 2:00PM EST75.000.130.000.29+0.03+30.00%75,58261.52%
XRT211217P000770002021-11-26 11:26AM EST77.000.120.000.320.00-128457.13%
XRT211217P000780002021-11-24 9:56AM EST78.000.110.000.420.00-15057.23%
XRT211217P000790002021-11-26 10:04AM EST79.000.180.040.290.00-18251.95%
XRT211217P000800002021-11-29 3:06PM EST80.000.150.080.17-0.15-50.00%674,73749.51%
XRT211217P000810002021-11-29 1:43PM EST81.000.160.000.37+0.03+23.08%11,49355.37%
XRT211217P000820002021-11-24 1:04PM EST82.000.150.000.400.00-110353.37%
XRT211217P000830002021-11-29 12:22PM EST83.000.250.140.46+0.05+25.00%22,27752.15%
XRT211217P000840002021-11-29 10:45AM EST84.000.300.210.49-0.25-45.45%2511649.90%
XRT211217P000850002021-11-29 3:49PM EST85.000.390.190.57-0.16-29.09%202,87248.78%
XRT211217P000860002021-11-26 12:08PM EST86.000.600.300.680.00-263148.10%
XRT211217P000870002021-11-29 1:24PM EST87.000.470.340.80-0.20-29.85%485,51347.22%
XRT211217P000880002021-11-29 11:36AM EST88.000.660.411.17+0.21+46.67%11311150.49%
XRT211217P000890002021-11-26 11:03AM EST89.000.930.521.030.00-116344.31%
XRT211217P000900002021-11-29 3:56PM EST90.000.860.471.15-0.19-18.10%25812,86442.51%
XRT211217P000910002021-11-29 3:42PM EST91.000.980.951.52-0.37-27.41%262244.14%
XRT211217P000920002021-11-29 4:00PM EST92.001.260.905.00+0.44+53.66%692,58958.94%
XRT211217P000930002021-11-29 4:00PM EST93.001.510.895.00-0.08-5.03%617,51953.93%
XRT211217P000940002021-11-29 1:10PM EST94.001.471.152.12-0.81-35.53%1522,16138.67%
XRT211217P000950002021-11-29 3:59PM EST95.002.111.322.50-0.14-6.22%2335,85138.26%
XRT211217P000960002021-11-29 3:49PM EST96.002.521.632.97+0.12+5.00%211,20738.36%
XRT211217P000970002021-11-29 3:06PM EST97.003.002.544.00-0.05-1.64%4727,21844.41%
XRT211217P000975002021-11-29 3:10PM EST97.503.202.764.10+1.02+46.79%309442.38%
XRT211217P000980002021-11-29 3:59PM EST98.003.483.054.20-0.62-15.12%193,03240.23%
XRT211217P000985002021-11-29 12:34PM EST98.503.253.304.50+0.82+33.74%1080340.28%
XRT211217P000990002021-11-29 1:09PM EST99.003.423.555.35-0.86-20.09%211,38546.75%
XRT211217P000995002021-11-29 12:44PM EST99.503.803.855.40-1.15-23.23%22443.60%
XRT211217P001000002021-11-29 2:35PM EST100.004.753.505.60-0.35-6.86%486,68042.09%
XRT211217P001010002021-11-29 2:35PM EST101.005.463.856.55+0.51+10.30%855645.53%
XRT211217P001020002021-11-29 11:36AM EST102.006.464.307.25+0.85+15.15%10639245.46%
XRT211217P001030002021-11-29 11:29AM EST103.007.304.657.90+0.43+6.26%46244.24%
XRT211217P001040002021-11-29 12:24PM EST104.007.256.909.10+2.15+42.16%12950.42%
XRT211217P001050002021-11-29 2:03PM EST105.008.757.659.80+2.35+36.72%12,34449.29%
XRT211217P001060002021-11-26 9:36AM EST106.009.168.5011.250.00-31059.01%
XRT211217P001070002021-11-15 1:40PM EST107.006.088.5012.400.00-32364.31%
XRT211217P001080002021-11-22 10:02AM EST108.006.3510.4512.850.00--1658.98%
XRT211217P001100002021-11-18 12:48PM EST110.007.7012.1015.350.00-9972.49%
XRT211217P001150002021-08-25 4:24PM EST115.0021.7019.4522.800.00-2497.97%
XRT211217P001200002021-11-29 11:10AM EST120.0023.5521.9525.00+0.35+1.51%202591.92%
XRT211217P001250002021-08-25 4:24PM EST125.0029.6028.5532.650.00--1113.82%